Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 77.73 77.92 77.00 77.26 2,360,026 +0.09(+0.12%)
Mar 26, 2024 76.64 78.28 76.22 77.17 2,867,139 -0.60(-0.77%)
Mar 25, 2024 77.53 78.50 77.09 77.77 3,240,214 -0.13(-0.17%)
Mar 22, 2024 77.68 78.25 76.09 77.90 2,241,273 -0.19(-0.24%)
Mar 21, 2024 76.00 79.00 74.83 78.09 3,891,792 -3.43(-4.21%)
Mar 20, 2024 82.35 82.48 80.91 81.52 985,835 -0.84(-1.02%)
Mar 19, 2024 80.93 82.65 80.93 82.36 1,158,542 +1.50(+1.86%)
Mar 18, 2024 83.85 84.38 80.63 80.86 1,456,720 -2.86(-3.42%)
Mar 15, 2024 83.42 84.59 82.46 83.72 5,387,058 +1.19(+1.44%)
Mar 14, 2024 82.62 83.05 81.93 82.53 1,370,445 -0.55(-0.66%)
Mar 13, 2024 83.21 83.74 82.73 83.08 1,797,131 -0.40(-0.48%)
Mar 12, 2024 82.89 83.68 82.75 83.48 1,133,516 +0.95(+1.15%)
Mar 11, 2024 82.93 83.56 82.17 82.53 1,086,096 -0.03(-0.04%)
Mar 08, 2024 85.24 85.27 82.20 82.56 1,019,738 -2.46(-2.89%)
Mar 07, 2024 84.08 85.15 83.66 85.02 799,075 +1.45(+1.74%)
Mar 06, 2024 83.81 84.37 83.36 83.57 680,732 -0.08(-0.10%)
Mar 05, 2024 83.50 84.78 83.32 83.65 1,138,109 +0.10(+0.12%)
Mar 04, 2024 83.91 84.20 83.33 83.55 591,933 -0.47(-0.56%)
Mar 01, 2024 83.86 84.47 83.31 84.02 775,776 -0.15(-0.18%)
Feb 29, 2024 84.50 85.08 84.06 84.17 2,057,865 -0.38(-0.45%)
Feb 28, 2024 86.00 86.30 84.35 84.55 1,153,581 -1.42(-1.65%)
Feb 27, 2024 85.80 86.55 85.40 85.97 1,032,588 -0.13(-0.15%)
Feb 26, 2024 86.41 87.27 85.98 86.10 1,184,534 -0.17(-0.20%)
Feb 23, 2024 86.19 86.81 85.73 86.27 1,039,517 +0.08(+0.09%)
Feb 22, 2024 85.10 86.76 85.08 86.19 1,443,415 +1.53(+1.81%)
Feb 21, 2024 84.79 85.61 84.51 84.66 1,002,174 -0.41(-0.48%)
Feb 20, 2024 82.01 85.25 82.01 85.07 1,619,793 +3.07(+3.74%)
Feb 16, 2024 82.00 0 -1.27(-1.53%)
Feb 15, 2024 84.32 84.90 83.01 83.27 1,386,069 -1.02(-1.21%)
Feb 14, 2024 80.90 84.46 80.90 84.29 1,676,304 +3.65(+4.53%)
Feb 13, 2024 80.26 80.94 79.90 80.64 1,491,734 +0.06(+0.07%)
Feb 12, 2024 81.01 81.67 80.40 80.58 487,023 -0.55(-0.68%)
Feb 09, 2024 80.08 81.38 79.97 81.13 1,444,128 +1.04(+1.30%)
Feb 08, 2024 79.25 80.21 78.61 80.09 820,381 +0.85(+1.07%)
Feb 07, 2024 79.07 79.78 78.72 79.24 501,554 +0.05(+0.06%)
Feb 06, 2024 79.31 79.46 78.62 79.19 549,889 +0.49(+0.62%)
Feb 05, 2024 80.53 80.63 78.56 78.70 666,498 -1.36(-1.70%)
Feb 02, 2024 80.29 80.60 79.40 80.06 641,003 -0.23(-0.29%)
Feb 01, 2024 79.10 80.42 79.10 80.29 715,417 +1.51(+1.92%)
Jan 31, 2024 80.03 80.42 78.66 78.78 1,330,703 -1.50(-1.87%)
Jan 30, 2024 79.99 80.59 79.43 80.28 682,662 +0.26(+0.32%)
Jan 29, 2024 79.65 80.09 79.40 80.02 546,512 +0.37(+0.46%)
Jan 26, 2024 80.58 80.89 79.56 79.65 674,512 -0.94(-1.17%)
Jan 25, 2024 81.31 81.52 80.39 80.59 743,477 -0.77(-0.95%)
Jan 24, 2024 81.57 82.32 81.20 81.36 699,449 -0.09(-0.11%)
Jan 23, 2024 80.92 81.70 80.63 81.45 1,024,989 +0.34(+0.42%)
Jan 22, 2024 81.95 81.95 80.48 81.11 925,265 -0.59(-0.72%)
Jan 19, 2024 81.49 81.73 80.67 81.70 1,413,437 +0.40(+0.49%)
Jan 18, 2024 79.20 81.31 79.15 81.30 1,259,927 +2.39(+3.03%)
Jan 17, 2024 78.52 79.24 77.60 78.91 1,222,602 +0.10(+0.13%)
Jan 16, 2024 78.37 79.50 77.11 78.81 1,744,972 +0.64(+0.82%)
Jan 15, 2024 78.00 78.44 77.81 78.17 438,397 +0.15(+0.19%)
Jan 12, 2024 80.08 80.22 77.89 78.02 1,233,166 -1.77(-2.22%)
Jan 11, 2024 80.40 80.78 78.85 79.79 901,055 -0.57(-0.71%)
Jan 10, 2024 79.64 80.82 79.43 80.36 1,151,172 +0.74(+0.93%)
Jan 09, 2024 79.89 79.90 79.10 79.62 1,554,151 -0.40(-0.50%)
Jan 08, 2024 79.33 80.05 78.69 80.02 1,070,744 +0.85(+1.07%)
Jan 05, 2024 79.25 79.88 78.74 79.17 940,477 -0.14(-0.18%)
Jan 04, 2024 78.50 79.39 78.46 79.31 870,129 +1.00(+1.28%)
Jan 03, 2024 77.85 78.85 77.85 78.31 543,354 +0.24(+0.31%)
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.