Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 85.50 86.93 85.10 86.58 5,129,556 +1.34(+1.57%)
Feb 06, 2023 86.83 86.90 85.22 85.24 4,730,658 -1.86(-2.14%)
Feb 03, 2023 86.70 87.54 86.50 87.10 4,949,956 -0.48(-0.55%)
Feb 02, 2023 85.80 87.85 85.71 87.58 6,940,192 +1.81(+2.11%)
Feb 01, 2023 84.00 86.09 83.60 85.77 8,395,403 +2.08(+2.49%)
Jan 31, 2023 82.75 83.71 82.58 83.69 7,395,872 +1.11(+1.34%)
Jan 30, 2023 82.76 82.98 82.22 82.58 6,556,675 +0.00(+0.00%)
Jan 27, 2023 82.18 83.17 80.81 82.58 4,858,557 +0.74(+0.90%)
Jan 26, 2023 81.74 81.88 81.02 81.84 4,162,709 +0.64(+0.79%)
Jan 25, 2023 80.35 81.36 80.11 81.20 4,200,573 +0.40(+0.50%)
Jan 24, 2023 81.73 82.35 80.50 80.80 7,180,166 -1.57(-1.91%)
Jan 23, 2023 81.02 82.95 80.75 82.37 9,487,514 +1.46(+1.80%)
Jan 20, 2023 80.05 80.99 79.34 80.91 6,806,460 +1.39(+1.75%)
Jan 19, 2023 78.38 80.06 77.87 79.52 7,830,963 +0.79(+1.00%)
Jan 18, 2023 80.27 80.39 78.66 78.73 5,791,552 -1.62(-2.02%)
Jan 17, 2023 80.58 80.95 79.38 80.35 8,382,897 -0.24(-0.30%)
Jan 13, 2023 79.17 80.69 78.91 80.59 6,024,065 +0.74(+0.93%)
Jan 12, 2023 80.58 80.68 78.89 79.85 5,737,982 -0.47(-0.59%)
Jan 11, 2023 79.46 80.44 78.14 80.32 8,366,292 +1.43(+1.81%)
Jan 10, 2023 77.87 79.41 77.75 78.89 6,494,567 +1.35(+1.74%)
Jan 09, 2023 80.75 81.26 77.47 77.54 11,108,192 -3.32(-4.11%)
Jan 06, 2023 80.49 81.23 79.35 80.86 5,994,551 +0.83(+1.04%)
Jan 05, 2023 80.88 81.16 80.00 80.03 7,044,414 -0.94(-1.16%)
Jan 04, 2023 79.14 81.78 78.80 80.97 9,766,494 +2.71(+3.46%)
Jan 03, 2023 77.97 78.33 77.38 78.26 6,544,534 +0.54(+0.69%)
Dec 30, 2022 77.56 77.91 76.86 77.72 4,991,471 -0.09(-0.12%)
Dec 29, 2022 76.57 78.23 76.27 77.81 4,931,629 +1.51(+1.98%)
Dec 28, 2022 78.05 78.38 76.24 76.30 6,052,726 -1.34(-1.73%)
Dec 27, 2022 77.51 77.90 76.50 77.64 5,371,501 +0.14(+0.18%)
Dec 23, 2022 76.95 77.75 76.46 77.50 3,856,672 +0.36(+0.47%)
Dec 22, 2022 76.68 77.21 75.79 77.14 7,458,658 -0.02(-0.03%)
Dec 21, 2022 77.34 77.97 76.91 77.16 6,804,602 +0.46(+0.60%)
Dec 20, 2022 76.50 77.09 76.46 76.70 8,063,299 +0.26(+0.34%)
Dec 19, 2022 76.03 76.53 75.62 76.44 9,438,201 +0.40(+0.52%)
Dec 16, 2022 76.46 76.90 75.10 76.04 17,216,222 -0.99(-1.29%)
Dec 15, 2022 77.00 77.99 76.46 77.03 9,975,603 -1.06(-1.36%)
Dec 14, 2022 79.04 80.47 77.42 78.10 9,384,917 -1.34(-1.68%)
Dec 13, 2022 80.05 80.52 79.12 79.43 11,490,662 +0.43(+0.54%)
Dec 12, 2022 78.40 79.03 78.08 79.01 6,050,111 +1.11(+1.43%)
Dec 09, 2022 77.08 78.22 76.62 77.90 6,426,928 +0.79(+1.03%)
Dec 08, 2022 75.83 77.48 75.80 77.10 5,991,126 +0.87(+1.14%)
Dec 07, 2022 76.65 76.98 75.88 76.23 6,143,446 -0.17(-0.22%)
Dec 06, 2022 77.70 78.05 76.08 76.40 7,291,716 -1.69(-2.17%)
Dec 05, 2022 78.34 78.72 77.66 78.10 8,590,477 -0.82(-1.04%)
Dec 02, 2022 77.91 79.00 77.86 78.92 6,395,949 +0.37(+0.47%)
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.