Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 84.69 85.20 83.38 83.61 1,434,308 -0.88(-1.04%)
Feb 02, 2023 85.30 85.59 83.54 84.49 1,649,919 -1.11(-1.30%)
Feb 01, 2023 84.80 85.85 84.53 85.60 1,077,321 +0.46(+0.54%)
Jan 31, 2023 84.06 86.05 84.02 85.14 2,113,213 +1.49(+1.78%)
Jan 30, 2023 85.40 85.73 83.50 83.65 1,808,620 -2.05(-2.39%)
Jan 27, 2023 85.76 86.08 85.42 85.70 931,526 -0.31(-0.36%)
Jan 26, 2023 85.00 86.29 84.37 86.01 1,560,723 +1.04(+1.22%)
Jan 25, 2023 83.57 84.99 83.44 84.97 1,103,761 +1.33(+1.59%)
Jan 24, 2023 83.48 84.00 83.07 83.64 1,304,053 +0.16(+0.19%)
Jan 23, 2023 83.36 83.79 82.89 83.48 974,146 +0.28(+0.34%)
Jan 20, 2023 83.97 84.12 82.81 83.20 1,960,304 -0.68(-0.81%)
Jan 19, 2023 82.30 83.93 82.17 83.88 1,522,811 +1.61(+1.96%)
Jan 18, 2023 81.09 82.44 80.87 82.27 1,347,860 +1.01(+1.24%)
Jan 17, 2023 80.68 81.92 80.68 81.26 1,883,603 +0.43(+0.53%)
Jan 13, 2023 80.19 81.69 80.19 80.83 1,080,869 +0.38(+0.47%)
Jan 12, 2023 79.67 80.90 78.89 80.45 3,823,464 +0.77(+0.97%)
Jan 11, 2023 79.52 80.02 78.28 79.68 1,866,899 +0.13(+0.16%)
Jan 10, 2023 78.90 80.52 78.86 79.55 1,687,419 +0.74(+0.94%)
Jan 09, 2023 80.89 81.19 78.71 78.81 2,276,626 -2.06(-2.55%)
Jan 06, 2023 81.00 81.16 80.21 80.87 2,778,678 +0.71(+0.89%)
Jan 05, 2023 78.58 80.83 78.30 80.16 4,437,254 +1.08(+1.37%)
Jan 04, 2023 80.13 80.51 78.83 79.08 1,889,529 -0.47(-0.59%)
Jan 03, 2023 80.17 80.97 79.15 79.55 1,457,004 -0.77(-0.96%)
Dec 30, 2022 79.25 80.40 78.87 80.32 697,893 +0.84(+1.06%)
Dec 29, 2022 79.59 80.22 79.22 79.48 662,032 +0.04(+0.05%)
Dec 28, 2022 79.66 80.28 79.19 79.44 924,615 -0.15(-0.19%)
Dec 27, 2022 81.49 81.68 79.44 79.59 730,587 -1.77(-2.18%)
Dec 23, 2022 80.82 81.41 80.46 81.36 1,262,762 +0.24(+0.30%)
Dec 22, 2022 80.34 81.15 79.94 81.12 630,954 +0.60(+0.75%)
Dec 21, 2022 81.36 81.75 80.25 80.52 1,150,761 -0.55(-0.68%)
Dec 20, 2022 80.46 81.20 80.27 81.07 1,722,996 +0.48(+0.60%)
Dec 19, 2022 81.62 82.38 80.13 80.59 1,665,528 -1.44(-1.76%)
Dec 16, 2022 81.70 82.42 81.08 82.03 3,162,936 -0.20(-0.24%)
Dec 15, 2022 81.98 82.52 81.77 82.23 1,051,823 -0.44(-0.53%)
Dec 14, 2022 82.68 83.02 81.80 82.67 1,148,565 -0.24(-0.29%)
Dec 13, 2022 82.85 83.45 82.62 82.91 1,182,262 +0.55(+0.67%)
Dec 12, 2022 82.46 82.53 81.65 82.36 1,077,355 +0.02(+0.02%)
Dec 09, 2022 84.15 84.49 82.25 82.34 1,462,381 -1.77(-2.10%)
Dec 08, 2022 84.21 84.58 83.52 84.11 1,019,835 +0.08(+0.10%)
Dec 07, 2022 82.57 84.13 82.32 84.03 1,145,379 +1.49(+1.81%)
Dec 06, 2022 84.02 84.16 82.24 82.54 2,023,996 -1.54(-1.83%)
Dec 05, 2022 82.77 84.57 82.60 84.08 2,245,186 +0.95(+1.14%)
Dec 02, 2022 80.28 83.34 80.01 83.13 1,651,710 +2.45(+3.04%)
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.