Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 85.00 86.31 84.70 84.88 4,580,604 +0.08(+0.09%)
Mar 24, 2023 82.85 84.84 82.11 84.80 5,328,884 +2.65(+3.23%)
Mar 23, 2023 81.00 83.32 81.00 82.15 6,082,529 +2.28(+2.85%)
Mar 22, 2023 80.89 81.47 79.77 79.87 3,516,211 -0.88(-1.09%)
Mar 21, 2023 80.96 80.99 80.09 80.75 2,601,422 +0.10(+0.12%)
Mar 20, 2023 80.00 81.16 79.86 80.65 2,849,934 +0.86(+1.08%)
Mar 17, 2023 80.69 81.07 79.20 79.79 8,367,902 -0.68(-0.85%)
Mar 16, 2023 81.13 81.24 79.76 80.47 2,402,069 -0.48(-0.59%)
Mar 15, 2023 80.01 81.07 79.49 80.95 3,315,706 +0.79(+0.99%)
Mar 14, 2023 79.85 80.23 79.34 80.16 2,983,130 +0.37(+0.46%)
Mar 13, 2023 78.52 81.11 78.38 79.79 3,946,805 +1.27(+1.62%)
Mar 10, 2023 78.74 79.43 78.22 78.52 2,663,983 -0.12(-0.15%)
Mar 09, 2023 79.62 79.80 78.33 78.64 2,251,273 -0.53(-0.67%)
Mar 08, 2023 79.36 79.52 78.74 79.17 2,017,020 +0.13(+0.16%)
Mar 07, 2023 79.21 79.34 78.28 79.04 2,287,822 -0.07(-0.09%)
Mar 06, 2023 79.41 79.41 78.69 79.11 2,676,960 -0.49(-0.62%)
Mar 03, 2023 78.51 79.64 77.66 79.60 2,540,021 +0.65(+0.82%)
Mar 02, 2023 78.99 79.43 78.52 78.95 2,386,381 +0.10(+0.13%)
Mar 01, 2023 79.04 79.44 78.03 78.85 3,584,578 -0.66(-0.83%)
Feb 28, 2023 80.75 80.95 79.48 79.51 3,862,946 -1.47(-1.82%)
Feb 27, 2023 80.87 81.38 80.75 80.98 2,671,686 +0.34(+0.42%)
Feb 24, 2023 80.30 80.73 80.06 80.64 2,786,692 +0.34(+0.42%)
Feb 23, 2023 80.28 80.86 79.96 80.30 2,991,916 +0.02(+0.02%)
Feb 22, 2023 80.47 81.57 79.94 80.28 4,089,950 +0.12(+0.15%)
Feb 21, 2023 81.19 81.39 78.79 80.16 7,925,088 +3.39(+4.42%)
Feb 17, 2023 75.30 76.98 74.97 76.77 3,978,730 +1.66(+2.21%)
Feb 16, 2023 74.58 75.20 74.24 75.11 2,649,089 +0.00(+0.00%)
Feb 15, 2023 75.29 75.41 74.44 75.11 2,264,120 -0.24(-0.32%)
Feb 14, 2023 76.59 76.62 75.23 75.35 2,862,776 -1.25(-1.63%)
Feb 13, 2023 76.17 76.66 75.81 76.60 2,425,661 +0.51(+0.67%)
Feb 10, 2023 75.64 76.19 75.21 76.09 2,466,699 +0.87(+1.16%)
Feb 09, 2023 76.12 76.33 75.07 75.22 3,308,724 -0.52(-0.69%)
Feb 08, 2023 76.21 76.36 75.61 75.74 2,414,543 -0.57(-0.75%)
Feb 07, 2023 76.40 76.61 75.42 76.31 3,276,670 -0.87(-1.13%)
Feb 06, 2023 75.55 77.21 75.29 77.18 4,531,115 +1.70(+2.25%)
Feb 03, 2023 76.51 76.54 74.67 75.48 5,555,818 -0.42(-0.55%)
Feb 02, 2023 76.80 77.00 75.21 75.90 7,882,717 -2.09(-2.68%)
Feb 01, 2023 77.95 78.22 77.18 77.99 4,141,297 -0.37(-0.47%)
Jan 31, 2023 78.42 78.51 77.33 78.36 4,144,149 +0.15(+0.19%)
Jan 30, 2023 78.16 78.78 77.98 78.21 3,117,614 +0.32(+0.41%)
Jan 27, 2023 77.70 78.27 76.70 77.89 4,273,553 +1.09(+1.42%)
Jan 26, 2023 77.57 77.57 76.67 76.80 3,367,717 -1.07(-1.37%)
Jan 25, 2023 76.92 77.89 76.61 77.87 3,287,816 +0.86(+1.12%)
Jan 24, 2023 77.00 78.00 76.24 77.01 3,959,298 -0.39(-0.50%)
Jan 23, 2023 77.46 77.96 77.00 77.40 2,749,717 -0.06(-0.08%)
Jan 20, 2023 77.45 77.45 76.67 77.46 3,961,962 +0.01(+0.01%)
Jan 19, 2023 78.52 78.65 77.29 77.45 3,865,453 -0.96(-1.22%)
Jan 18, 2023 81.43 81.45 78.09 78.41 6,451,613 -3.45(-4.21%)
Jan 17, 2023 82.40 82.99 81.75 81.86 3,880,337 -0.65(-0.79%)
Jan 13, 2023 82.32 82.97 82.32 82.51 3,442,857 -0.02(-0.02%)
Jan 12, 2023 83.93 83.93 82.36 82.53 3,928,133 -1.42(-1.69%)
Jan 11, 2023 84.32 84.69 83.53 83.95 3,113,053 -0.10(-0.12%)
Jan 10, 2023 85.14 85.25 83.96 84.05 2,470,102 -0.63(-0.74%)
Jan 09, 2023 85.24 85.87 84.68 84.68 3,010,266 -0.74(-0.87%)
Jan 06, 2023 84.48 85.68 84.48 85.42 2,305,399 +1.54(+1.84%)
Jan 05, 2023 83.62 84.37 83.20 83.88 2,952,653 +0.52(+0.62%)
Jan 04, 2023 82.33 83.90 82.33 83.36 3,467,691 +0.67(+0.81%)
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.