Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 64.40 64.54 64.03 64.36 2,011,206 +0.29(+0.45%)
Mar 30, 2023 63.87 64.11 63.71 64.07 1,525,957 +0.16(+0.26%)
Mar 29, 2023 63.85 64.15 63.57 63.91 1,687,322 +0.19(+0.30%)
Mar 28, 2023 63.38 64.09 63.09 63.71 1,576,768 +0.44(+0.70%)
Mar 27, 2023 63.47 63.82 63.15 63.27 1,577,531 +0.35(+0.55%)
Mar 24, 2023 62.36 62.94 62.11 62.93 2,155,780 +0.84(+1.35%)
Mar 23, 2023 61.91 62.56 61.90 62.09 1,986,470 +0.11(+0.17%)
Mar 22, 2023 62.70 62.94 61.97 61.98 1,724,342 -0.63(-1.01%)
Mar 21, 2023 62.58 62.82 62.03 62.62 1,617,434 +0.12(+0.20%)
Mar 20, 2023 62.32 63.15 62.32 62.49 2,652,973 +0.27(+0.43%)
Mar 17, 2023 62.47 62.50 61.41 62.22 9,842,630 -0.22(-0.35%)
Mar 16, 2023 62.88 63.05 61.82 62.45 2,032,245 -0.28(-0.44%)
Mar 15, 2023 62.06 62.84 61.64 62.72 2,375,850 +0.59(+0.94%)
Mar 14, 2023 62.07 62.20 61.48 62.14 2,341,436 +0.37(+0.61%)
Mar 13, 2023 61.62 63.36 61.62 61.76 2,836,492 +0.36(+0.58%)
Mar 10, 2023 61.69 62.11 61.26 61.41 1,898,122 -0.22(-0.36%)
Mar 09, 2023 62.48 62.71 61.45 61.63 1,757,056 -0.58(-0.93%)
Mar 08, 2023 62.34 62.34 61.69 62.21 1,680,262 +0.17(+0.28%)
Mar 07, 2023 62.72 62.86 61.71 62.03 1,669,877 -0.54(-0.86%)
Mar 06, 2023 62.70 62.87 62.40 62.57 1,869,477 -0.23(-0.37%)
Mar 03, 2023 62.91 63.05 62.33 62.80 2,033,034 -0.27(-0.43%)
Mar 02, 2023 62.83 63.25 62.57 63.07 2,294,804 +0.35(+0.55%)
Mar 01, 2023 63.14 63.23 62.04 62.72 1,923,588 -0.65(-1.03%)
Feb 28, 2023 64.23 64.39 63.29 63.38 3,590,533 -0.94(-1.46%)
Feb 27, 2023 64.59 64.91 64.00 64.32 2,088,110 -0.16(-0.25%)
Feb 24, 2023 65.00 65.00 64.28 64.48 1,611,472 -0.50(-0.78%)
Feb 23, 2023 65.23 65.36 64.73 64.99 1,600,966 +0.01(+0.01%)
Feb 22, 2023 65.88 66.19 64.73 64.98 2,142,086 -0.68(-1.03%)
Feb 21, 2023 65.18 65.93 64.84 65.65 3,082,536 +0.50(+0.77%)
Feb 17, 2023 63.80 65.23 63.64 65.15 2,385,806 +1.47(+2.30%)
Feb 16, 2023 63.81 63.97 63.38 63.68 2,387,047 -0.32(-0.51%)
Feb 15, 2023 64.05 64.21 63.50 64.01 2,944,677 -0.02(-0.03%)
Feb 14, 2023 65.19 65.19 63.99 64.02 2,120,302 -1.12(-1.73%)
Feb 13, 2023 64.51 65.18 63.96 65.15 2,193,339 +0.66(+1.02%)
Feb 10, 2023 64.28 64.82 64.01 64.49 2,553,047 +0.53(+0.83%)
Feb 09, 2023 64.77 65.91 63.54 63.96 3,302,965 -0.07(-0.10%)
Feb 08, 2023 64.49 64.59 63.82 64.02 3,122,728 -0.76(-1.18%)
Feb 07, 2023 65.18 65.36 64.26 64.79 2,182,755 -0.96(-1.46%)
Feb 06, 2023 64.52 65.79 64.06 65.75 2,980,573 +1.33(+2.07%)
Feb 03, 2023 64.63 64.77 63.31 64.42 2,616,698 -0.02(-0.03%)
Feb 02, 2023 64.33 64.66 63.91 64.43 2,663,242 -0.60(-0.92%)
Feb 01, 2023 65.16 65.42 64.75 65.03 2,183,088 -0.30(-0.47%)
Jan 31, 2023 65.06 65.35 64.30 65.34 2,489,164 +0.47(+0.72%)
Jan 30, 2023 64.62 65.36 64.57 64.87 1,637,773 +0.47(+0.72%)
Jan 27, 2023 64.23 64.53 63.82 64.41 1,730,929 +0.08(+0.12%)
Jan 26, 2023 64.63 64.63 64.07 64.33 1,521,527 -0.48(-0.74%)
Jan 25, 2023 64.47 65.20 64.16 64.81 1,853,472 +0.33(+0.52%)
Jan 24, 2023 64.56 64.69 63.62 64.47 1,681,019 +0.36(+0.56%)
Jan 23, 2023 64.38 64.98 63.98 64.11 2,349,684 -0.20(-0.31%)
Jan 20, 2023 64.25 64.45 63.54 64.31 2,393,720 +0.18(+0.28%)
Jan 19, 2023 64.32 64.67 64.08 64.13 1,965,626 -0.02(-0.03%)
Jan 18, 2023 66.24 66.33 64.02 64.15 3,395,853 -2.28(-3.43%)
Jan 17, 2023 66.74 66.93 66.17 66.43 2,042,488 -0.27(-0.40%)
Jan 13, 2023 66.69 67.12 66.64 66.69 1,530,290 -0.23(-0.34%)
Jan 12, 2023 67.62 67.73 66.81 66.92 1,723,032 -0.55(-0.82%)
Jan 11, 2023 67.60 67.99 66.87 67.47 1,830,684 +0.07(+0.10%)
Jan 10, 2023 68.30 68.44 67.14 67.41 1,839,408 -0.60(-0.88%)
Jan 09, 2023 68.93 69.24 67.89 68.01 2,600,059 -1.02(-1.48%)
Jan 06, 2023 67.92 69.13 67.92 69.03 2,468,443 +1.71(+2.53%)
Jan 05, 2023 67.51 67.76 66.60 67.32 3,407,528 -0.07(-0.10%)
Jan 04, 2023 67.90 68.33 67.20 67.39 2,133,848 -0.51(-0.76%)
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.