Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 85.82 86.21 86.14 86.02 1,244,365 +0.00(+0.00%)
Mar 27, 2024 85.37 86.12 85.30 86.02 1,224,149 +1.13(+1.33%)
Mar 26, 2024 84.62 85.53 83.89 84.89 1,688,944 +0.46(+0.54%)
Mar 25, 2024 85.45 85.83 84.39 84.43 1,620,588 -1.23(-1.44%)
Mar 22, 2024 87.00 87.10 85.56 85.66 1,784,167 -0.54(-0.63%)
Mar 21, 2024 86.14 86.60 85.51 86.20 3,720,120 +0.32(+0.37%)
Mar 20, 2024 85.28 86.09 85.28 85.88 1,599,064 +0.52(+0.61%)
Mar 19, 2024 85.28 85.72 85.01 85.36 2,082,344 +0.14(+0.16%)
Mar 18, 2024 85.76 85.99 85.17 85.22 1,104,375 -0.13(-0.15%)
Mar 15, 2024 84.80 85.73 84.18 85.35 2,159,040 -0.43(-0.50%)
Mar 14, 2024 86.16 86.49 85.02 85.78 1,461,972 +0.32(+0.37%)
Mar 13, 2024 86.23 86.75 85.10 85.46 1,371,373 -0.74(-0.86%)
Mar 12, 2024 85.00 86.39 84.47 86.20 1,588,118 +1.33(+1.57%)
Mar 11, 2024 84.71 84.95 84.08 84.87 1,023,166 -0.18(-0.21%)
Mar 08, 2024 85.09 85.70 84.63 85.05 824,176 +0.04(+0.05%)
Mar 07, 2024 84.85 85.28 84.49 85.01 1,085,717 +0.78(+0.93%)
Mar 06, 2024 84.46 85.40 84.13 84.23 1,302,717 +0.09(+0.11%)
Mar 05, 2024 84.57 84.91 83.70 84.14 1,112,642 -0.65(-0.77%)
Mar 04, 2024 85.50 85.68 84.76 84.79 1,619,524 -0.85(-0.99%)
Mar 01, 2024 85.03 85.86 84.81 85.64 1,155,785 +0.51(+0.60%)
Feb 29, 2024 86.38 86.38 84.72 85.13 3,601,805 -1.16(-1.34%)
Feb 28, 2024 85.70 86.61 85.56 86.29 1,127,160 +0.17(+0.20%)
Feb 27, 2024 86.30 86.34 85.56 86.12 776,673 +0.10(+0.12%)
Feb 26, 2024 86.00 86.20 85.56 86.02 913,604 -0.09(-0.10%)
Feb 23, 2024 85.91 86.44 85.72 86.11 763,130 +0.42(+0.49%)
Feb 22, 2024 84.95 85.94 84.21 85.69 948,092 +1.36(+1.61%)
Feb 21, 2024 83.73 84.33 83.19 84.33 1,681,182 +0.67(+0.80%)
Feb 20, 2024 83.61 83.98 83.21 83.66 1,340,050 -0.58(-0.69%)
Feb 16, 2024 84.68 85.26 84.20 84.24 1,268,864 -0.29(-0.34%)
Feb 15, 2024 83.75 84.62 83.70 84.53 1,438,648 +1.03(+1.23%)
Feb 14, 2024 82.95 83.60 82.29 83.50 1,247,597 +1.06(+1.28%)
Feb 13, 2024 82.01 82.57 81.70 82.44 1,419,916 -0.62(-0.75%)
Feb 12, 2024 82.57 83.38 82.43 83.06 1,181,028 +0.44(+0.53%)
Feb 09, 2024 82.11 82.65 81.79 82.62 1,225,017 +0.46(+0.56%)
Feb 08, 2024 82.48 82.48 81.56 82.16 1,433,341 -0.09(-0.11%)
Feb 07, 2024 81.80 83.02 81.75 82.25 2,593,705 +0.78(+0.96%)
Feb 06, 2024 82.39 82.39 81.03 81.47 2,244,373 -0.73(-0.89%)
Feb 05, 2024 82.28 82.65 81.54 82.20 2,701,503 -0.74(-0.89%)
Feb 02, 2024 82.28 83.38 81.36 82.94 3,196,941 +0.79(+0.96%)
Feb 01, 2024 78.64 82.28 77.94 82.15 4,107,283 +4.05(+5.18%)
Jan 31, 2024 79.23 82.09 76.80 78.11 4,549,412 +3.48(+4.66%)
Jan 30, 2024 74.32 74.70 74.00 74.63 2,745,132 +0.01(+0.01%)
Jan 29, 2024 73.57 74.67 73.46 74.62 1,170,471 +0.72(+0.97%)
Jan 26, 2024 74.51 74.63 73.67 73.90 1,320,806 -0.32(-0.43%)
Jan 25, 2024 74.27 74.52 73.72 74.22 1,159,545 +0.55(+0.75%)
Jan 24, 2024 75.65 75.74 73.64 73.67 2,239,132 -0.58(-0.78%)
Jan 23, 2024 73.93 74.39 73.31 74.25 1,837,401 +0.61(+0.83%)
Jan 22, 2024 72.59 73.73 72.53 73.64 1,872,482 +1.44(+1.99%)
Jan 19, 2024 71.81 72.33 71.02 72.20 1,286,947 +0.69(+0.96%)
Jan 18, 2024 71.05 71.62 70.75 71.51 1,018,972 +0.68(+0.96%)
Jan 17, 2024 70.57 71.27 70.43 70.83 1,580,630 -0.47(-0.66%)
Jan 16, 2024 71.44 71.57 70.66 71.30 1,027,799 -0.51(-0.71%)
Jan 12, 2024 72.22 72.58 71.39 71.81 872,568 +0.14(+0.20%)
Jan 11, 2024 71.78 71.98 71.09 71.67 1,321,321 -0.08(-0.11%)
Jan 10, 2024 71.82 72.11 71.43 71.75 1,115,244 -0.05(-0.07%)
Jan 09, 2024 71.60 72.05 71.25 71.80 989,850 -0.25(-0.35%)
Jan 08, 2024 71.26 72.15 70.96 72.05 1,463,649 +0.68(+0.95%)
Jan 05, 2024 71.33 71.73 70.81 71.37 1,268,704 -0.08(-0.11%)
Jan 04, 2024 71.08 72.23 70.92 71.45 1,933,715 +0.48(+0.68%)
Jan 03, 2024 72.05 72.05 70.77 70.97 2,080,558 -1.23(-1.70%)
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.