Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 85.86 86.16 85.35 85.56 7,628,345 -0.55(-0.64%)
Feb 27, 2023 86.99 87.10 85.52 86.11 6,893,759 -0.69(-0.79%)
Feb 24, 2023 85.47 87.02 85.31 86.80 7,823,670 +0.08(+0.09%)
Feb 23, 2023 85.32 87.60 85.23 86.72 8,822,040 +2.21(+2.62%)
Feb 22, 2023 84.86 85.35 84.17 84.51 5,964,423 +0.12(+0.14%)
Feb 21, 2023 84.94 85.11 84.34 84.39 5,408,581 -1.06(-1.24%)
Feb 17, 2023 85.37 85.59 84.69 85.45 6,535,905 -0.43(-0.50%)
Feb 16, 2023 85.62 86.41 85.18 85.88 6,069,723 -0.61(-0.70%)
Feb 15, 2023 86.98 87.33 86.18 86.48 4,422,862 -0.73(-0.84%)
Feb 14, 2023 87.13 87.53 85.87 87.22 7,644,900 -0.32(-0.37%)
Feb 13, 2023 85.45 87.57 85.37 87.54 5,679,916 +2.23(+2.62%)
Feb 10, 2023 84.71 85.54 84.52 85.31 5,432,594 +0.48(+0.57%)
Feb 09, 2023 85.31 86.05 84.51 84.83 5,066,775 -0.04(-0.05%)
Feb 08, 2023 85.10 86.07 84.69 84.87 7,787,784 -1.03(-1.20%)
Feb 07, 2023 86.02 86.17 84.49 85.90 9,424,135 -0.77(-0.89%)
Feb 06, 2023 87.63 87.73 86.54 86.67 4,185,163 -1.07(-1.22%)
Feb 03, 2023 86.61 88.36 86.41 87.74 5,793,607 +0.23(+0.27%)
Feb 02, 2023 88.75 89.30 87.08 87.50 8,446,496 -0.66(-0.74%)
Feb 01, 2023 86.51 88.74 86.36 88.16 6,272,868 +1.56(+1.80%)
Jan 31, 2023 85.85 86.61 85.51 86.60 6,410,142 +1.09(+1.27%)
Jan 30, 2023 86.61 86.76 85.16 85.51 6,388,308 -1.61(-1.84%)
Jan 27, 2023 87.62 87.83 87.09 87.12 5,798,746 -0.82(-0.94%)
Jan 26, 2023 88.00 88.59 87.22 87.94 7,514,983 +0.19(+0.21%)
Jan 25, 2023 86.84 87.97 85.90 87.76 6,022,918 -0.06(-0.07%)
Jan 24, 2023 87.18 97.54 86.15 87.81 7,163,849 +0.71(+0.82%)
Jan 23, 2023 85.36 87.26 85.14 87.10 7,548,848 +1.68(+1.97%)
Jan 20, 2023 84.22 85.54 83.70 85.42 5,687,315 +1.28(+1.52%)
Jan 19, 2023 84.58 85.16 83.46 84.13 5,716,686 -0.75(-0.89%)
Jan 18, 2023 86.74 86.75 84.78 84.89 6,523,654 -1.85(-2.13%)
Jan 17, 2023 87.32 87.56 86.57 86.74 6,653,152 -0.59(-0.67%)
Jan 13, 2023 86.10 87.59 85.82 87.33 5,200,270 +0.41(+0.47%)
Jan 12, 2023 86.84 87.32 86.32 86.91 6,200,912 +0.18(+0.20%)
Jan 11, 2023 85.53 86.80 85.26 86.74 8,538,757 +2.06(+2.43%)
Jan 10, 2023 83.84 84.79 83.77 84.68 5,825,071 +0.08(+0.09%)
Jan 09, 2023 85.01 85.75 84.35 84.60 7,681,186 +1.06(+1.27%)
Jan 06, 2023 82.65 84.21 81.75 83.55 8,860,266 +1.32(+1.60%)
Jan 05, 2023 82.90 83.29 81.17 82.23 7,835,857 -0.17(-0.20%)
Jan 04, 2023 82.12 83.07 81.58 82.40 8,034,200 +0.74(+0.91%)
Jan 03, 2023 80.43 81.77 80.23 81.65 9,222,729 +1.93(+2.42%)
Dec 30, 2022 79.13 79.91 78.77 79.72 5,511,729 +0.33(+0.42%)
Dec 29, 2022 78.97 79.78 78.71 79.39 3,964,426 +1.04(+1.33%)
Dec 28, 2022 79.09 79.63 78.22 78.35 3,890,028 -0.63(-0.80%)
Dec 27, 2022 78.88 79.46 78.62 78.98 4,399,284 +0.13(+0.16%)
Dec 23, 2022 78.52 78.90 78.02 78.85 4,233,725 +0.35(+0.45%)
Dec 22, 2022 78.94 79.17 77.47 78.50 8,388,379 -0.99(-1.24%)
Dec 21, 2022 79.34 80.11 78.94 79.49 6,080,766 +0.55(+0.69%)
Dec 20, 2022 78.51 79.48 78.37 78.94 6,551,438 +0.43(+0.55%)
Dec 19, 2022 77.95 79.10 77.71 78.51 7,934,123 +0.90(+1.16%)
Dec 16, 2022 77.99 78.47 77.52 77.62 19,686,680 -0.48(-0.61%)
Dec 15, 2022 78.80 79.03 77.50 78.09 8,404,202 -1.71(-2.14%)
Dec 14, 2022 78.82 80.84 78.58 79.80 11,529,369 +1.23(+1.56%)
Dec 13, 2022 82.84 83.44 77.73 78.57 23,393,016 -0.70(-0.89%)
Dec 12, 2022 78.33 79.40 77.96 79.27 16,066,128 +1.38(+1.78%)
Dec 09, 2022 77.68 78.38 77.58 77.89 7,024,153 -0.20(-0.26%)
Dec 08, 2022 77.18 78.23 76.59 78.09 6,067,887 +1.26(+1.64%)
Dec 07, 2022 76.73 77.48 76.64 76.84 5,230,770 -0.13(-0.16%)
Dec 06, 2022 77.39 77.85 76.13 76.96 7,847,655 -0.51(-0.65%)
Dec 05, 2022 80.38 80.39 77.45 77.47 9,331,470 -3.82(-4.70%)
Dec 02, 2022 81.15 81.56 80.54 81.29 4,920,344 -0.74(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.