Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 85.55 88.02 85.18 86.54 288,334 +0.91(+1.06%)
Mar 01, 2024 85.18 85.92 84.52 85.63 282,372 +0.68(+0.80%)
Feb 29, 2024 84.58 85.34 84.45 84.95 316,193 +1.27(+1.52%)
Feb 28, 2024 82.70 84.17 82.31 83.68 195,624 +0.28(+0.34%)
Feb 27, 2024 83.74 84.25 83.23 83.40 285,304 +0.48(+0.58%)
Feb 26, 2024 82.70 83.27 82.27 82.92 259,656 -0.17(-0.20%)
Feb 23, 2024 82.92 83.49 82.34 83.09 194,960 +0.48(+0.58%)
Feb 22, 2024 81.49 82.65 81.24 82.61 268,499 +0.94(+1.15%)
Feb 21, 2024 80.44 81.77 80.31 81.67 240,761 +1.36(+1.70%)
Feb 20, 2024 79.98 80.66 79.81 80.31 280,035 -1.01(-1.24%)
Feb 16, 2024 83.09 83.33 81.28 81.31 413,763 -2.11(-2.53%)
Feb 15, 2024 81.14 83.42 81.14 83.42 421,466 +2.60(+3.21%)
Feb 14, 2024 80.44 80.99 79.35 80.82 596,121 +1.37(+1.73%)
Feb 13, 2024 79.35 80.66 78.23 79.45 761,570 -1.95(-2.40%)
Feb 12, 2024 79.66 81.68 79.35 81.40 331,296 +1.94(+2.44%)
Feb 09, 2024 79.55 79.66 77.90 79.46 396,723 -0.22(-0.27%)
Feb 08, 2024 77.38 79.73 76.83 79.68 400,650 +2.48(+3.21%)
Feb 07, 2024 76.38 77.66 75.62 77.20 450,615 +0.85(+1.11%)
Feb 06, 2024 71.42 76.68 71.42 76.36 781,956 +5.56(+7.86%)
Feb 05, 2024 70.92 71.56 70.29 70.79 482,677 -1.40(-1.94%)
Feb 02, 2024 71.59 72.82 70.66 72.20 409,307 -0.63(-0.86%)
Feb 01, 2024 72.31 72.87 71.22 72.82 313,793 +1.07(+1.50%)
Jan 31, 2024 73.49 73.62 71.55 71.75 348,518 -1.71(-2.33%)
Jan 30, 2024 73.67 74.11 72.81 73.46 194,803 -0.78(-1.05%)
Jan 29, 2024 73.14 74.28 72.54 74.24 247,836 +1.03(+1.41%)
Jan 26, 2024 74.21 74.23 73.12 73.20 241,111 -0.16(-0.22%)
Jan 25, 2024 73.85 73.92 72.69 73.36 264,058 +0.61(+0.83%)
Jan 24, 2024 75.00 75.24 72.69 72.75 234,292 -1.32(-1.79%)
Jan 23, 2024 75.92 75.92 73.79 74.08 272,342 -0.93(-1.23%)
Jan 22, 2024 74.90 75.70 74.57 75.00 172,161 +0.59(+0.79%)
Jan 19, 2024 74.49 74.66 73.02 74.42 175,490 +0.11(+0.15%)
Jan 18, 2024 73.84 74.35 72.77 74.31 202,704 +0.94(+1.27%)
Jan 17, 2024 72.98 73.54 72.69 73.37 169,801 -0.67(-0.90%)
Jan 16, 2024 75.33 75.36 73.57 74.04 276,371 -1.83(-2.41%)
Jan 12, 2024 77.00 77.21 75.34 75.87 171,095 +0.11(+0.14%)
Jan 11, 2024 76.22 76.68 74.71 75.76 295,819 -0.69(-0.90%)
Jan 10, 2024 75.17 76.55 74.94 76.45 274,476 +0.82(+1.08%)
Jan 09, 2024 75.78 75.78 74.57 75.63 311,718 -1.25(-1.63%)
Jan 08, 2024 75.98 76.96 74.97 76.88 307,591 -0.25(-0.32%)
Jan 05, 2024 76.95 77.78 76.52 77.13 284,958 -0.16(-0.21%)
Jan 04, 2024 78.32 78.42 77.05 77.29 392,333 -1.12(-1.43%)
Jan 03, 2024 81.91 81.91 77.98 78.42 272,700 -4.14(-5.01%)
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.