Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 96.93 97.98 96.54 97.34 540,285 +0.49(+0.51%)
Mar 27, 2024 97.53 97.53 96.21 96.85 402,599 +0.30(+0.31%)
Mar 26, 2024 96.09 96.71 95.57 96.55 421,425 +0.63(+0.66%)
Mar 25, 2024 96.02 96.64 95.83 95.92 202,366 -0.69(-0.71%)
Mar 22, 2024 97.47 97.47 96.20 96.61 304,206 -0.63(-0.65%)
Mar 21, 2024 97.00 99.08 96.44 97.24 455,886 +1.21(+1.26%)
Mar 20, 2024 95.03 96.49 95.03 96.03 362,920 +1.00(+1.05%)
Mar 19, 2024 94.30 95.10 93.98 95.03 385,889 +0.94(+1.00%)
Mar 18, 2024 94.72 95.28 93.78 94.09 451,464 -0.14(-0.15%)
Mar 15, 2024 92.25 94.52 92.25 94.23 1,801,549 +1.71(+1.85%)
Mar 14, 2024 91.37 93.41 91.16 92.52 490,258 +0.63(+0.69%)
Mar 13, 2024 90.87 92.28 90.87 91.89 353,539 +0.62(+0.68%)
Mar 12, 2024 90.83 92.48 89.81 91.27 370,233 +0.85(+0.94%)
Mar 11, 2024 89.78 90.62 88.50 90.42 471,099 +0.12(+0.13%)
Mar 08, 2024 91.25 91.42 89.93 90.30 304,880 -0.28(-0.31%)
Mar 07, 2024 90.26 91.41 89.72 90.58 390,865 +0.92(+1.03%)
Mar 06, 2024 89.75 91.87 89.31 89.66 432,206 +0.64(+0.72%)
Mar 05, 2024 88.94 89.74 88.22 89.02 381,368 -0.05(-0.06%)
Mar 04, 2024 90.57 91.51 88.83 89.07 449,274 -1.50(-1.66%)
Mar 01, 2024 90.55 91.89 89.90 90.57 458,910 +1.26(+1.41%)
Feb 29, 2024 86.70 90.25 85.91 89.31 501,005 -0.65(-0.72%)
Feb 28, 2024 90.82 91.79 89.93 89.96 815,206 -1.67(-1.82%)
Feb 27, 2024 91.96 92.81 91.14 91.63 195,164 +0.51(+0.56%)
Feb 26, 2024 90.64 91.81 90.48 91.12 212,269 +0.38(+0.42%)
Feb 23, 2024 89.56 91.47 89.41 90.74 281,649 +1.72(+1.93%)
Feb 22, 2024 88.06 89.87 88.06 89.02 408,298 +1.62(+1.85%)
Feb 21, 2024 88.02 88.39 86.86 87.40 299,352 -0.59(-0.67%)
Feb 20, 2024 87.20 88.38 86.86 87.99 277,261 -0.45(-0.51%)
Feb 16, 2024 88.99 89.96 88.18 88.44 338,429 -1.12(-1.25%)
Feb 15, 2024 87.78 89.67 87.26 89.56 269,208 +2.32(+2.66%)
Feb 14, 2024 86.73 87.45 85.51 87.24 227,526 +1.79(+2.09%)
Feb 13, 2024 84.52 86.10 83.76 85.45 347,641 -2.38(-2.71%)
Feb 12, 2024 88.13 89.26 87.82 87.83 603,536 -0.07(-0.08%)
Feb 09, 2024 87.68 88.36 87.02 87.90 293,175 +0.58(+0.66%)
Feb 08, 2024 86.82 88.19 86.82 87.32 405,727 +0.68(+0.78%)
Feb 07, 2024 85.05 87.42 85.02 86.64 319,294 +2.04(+2.41%)
Feb 06, 2024 84.96 85.33 83.28 84.60 269,268 -0.42(-0.49%)
Feb 05, 2024 85.44 85.87 84.17 85.02 196,787 -1.62(-1.87%)
Feb 02, 2024 84.83 87.39 84.83 86.64 257,793 +0.44(+0.51%)
Feb 01, 2024 84.77 86.23 83.50 86.20 657,095 +2.04(+2.42%)
Jan 31, 2024 86.00 86.81 84.05 84.16 1,174,942 -1.74(-2.03%)
Jan 30, 2024 84.26 85.97 84.26 85.90 241,653 +1.33(+1.57%)
Jan 29, 2024 82.91 84.89 82.80 84.57 178,107 +1.90(+2.30%)
Jan 26, 2024 82.32 83.20 81.79 82.67 223,683 +1.03(+1.26%)
Jan 25, 2024 82.03 82.45 81.11 81.64 216,525 +1.04(+1.29%)
Jan 24, 2024 82.99 83.53 80.34 80.60 207,803 -1.11(-1.36%)
Jan 23, 2024 85.00 85.39 81.13 81.71 262,184 -2.89(-3.42%)
Jan 22, 2024 83.32 84.91 83.32 84.60 343,121 +1.95(+2.36%)
Jan 19, 2024 81.81 82.70 81.12 82.65 155,845 +1.13(+1.39%)
Jan 18, 2024 81.57 82.61 80.64 81.52 206,216 +0.67(+0.83%)
Jan 17, 2024 79.19 80.86 79.13 80.85 191,335 +0.69(+0.86%)
Jan 16, 2024 79.24 80.53 79.04 80.16 152,617 +0.02(+0.02%)
Jan 12, 2024 82.07 82.07 79.70 80.14 114,230 -1.00(-1.23%)
Jan 11, 2024 80.01 81.16 79.00 81.14 184,136 +0.60(+0.74%)
Jan 10, 2024 80.38 81.17 80.20 80.54 186,852 +0.07(+0.09%)
Jan 09, 2024 79.14 80.58 78.82 80.47 306,644 +0.12(+0.15%)
Jan 08, 2024 79.00 80.35 79.00 80.35 178,318 +1.66(+2.11%)
Jan 05, 2024 77.40 79.84 77.01 78.69 248,709 +0.47(+0.60%)
Jan 04, 2024 78.47 79.20 78.06 78.22 288,870 -0.77(-0.97%)
Jan 03, 2024 79.58 80.04 78.32 78.99 307,984 -1.23(-1.53%)
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.