Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 79.70 79.85 78.95 79.18 4,142,034 +0.11(+0.14%)
Mar 29, 2023 78.64 79.35 78.44 79.07 7,074,307 -0.44(-0.55%)
Mar 28, 2023 78.88 80.30 78.60 79.51 5,146,558 -0.13(-0.16%)
Mar 27, 2023 80.50 81.31 79.58 79.64 5,641,749 +0.27(+0.34%)
Mar 24, 2023 77.40 79.53 77.30 79.37 6,217,277 +1.80(+2.32%)
Mar 23, 2023 79.50 79.81 77.30 77.57 6,712,523 -1.69(-2.13%)
Mar 22, 2023 80.76 81.28 79.24 79.26 5,585,337 -1.28(-1.59%)
Mar 21, 2023 79.28 80.71 79.27 80.54 5,879,966 +1.61(+2.03%)
Mar 20, 2023 78.08 79.09 77.84 78.93 7,796,104 +1.31(+1.69%)
Mar 17, 2023 78.40 78.85 77.22 77.62 8,914,443 -0.97(-1.24%)
Mar 16, 2023 77.00 78.72 76.91 78.60 5,823,869 +0.85(+1.10%)
Mar 15, 2023 76.47 77.79 76.15 77.74 5,414,070 +0.55(+0.71%)
Mar 14, 2023 78.35 78.65 76.37 77.20 6,866,145 -0.12(-0.15%)
Mar 13, 2023 75.57 77.83 75.37 77.32 7,641,004 +1.25(+1.64%)
Mar 10, 2023 77.21 77.45 75.50 76.07 5,952,366 -1.27(-1.64%)
Mar 09, 2023 78.12 78.66 77.32 77.34 5,681,696 -0.40(-0.51%)
Mar 08, 2023 78.85 79.01 77.37 77.73 6,868,547 -1.33(-1.68%)
Mar 07, 2023 81.39 81.45 78.84 79.06 6,935,055 -2.17(-2.67%)
Mar 06, 2023 82.78 83.11 80.76 81.23 6,904,284 -1.47(-1.77%)
Mar 03, 2023 82.09 82.92 81.74 82.70 4,812,787 +1.14(+1.40%)
Mar 02, 2023 80.80 81.86 80.51 81.56 5,059,811 +0.18(+0.22%)
Mar 01, 2023 81.70 81.82 80.98 81.38 5,293,884 -0.71(-0.87%)
Feb 28, 2023 82.61 82.98 82.07 82.10 6,714,542 -0.59(-0.71%)
Feb 27, 2023 82.92 83.41 82.54 82.68 6,434,171 -0.10(-0.12%)
Feb 24, 2023 82.64 82.96 81.64 82.78 7,465,039 -0.50(-0.60%)
Feb 23, 2023 84.09 84.37 82.72 83.28 6,752,502 -1.10(-1.30%)
Feb 22, 2023 85.49 85.70 84.01 84.38 6,135,269 -0.39(-0.46%)
Feb 21, 2023 83.51 85.85 83.51 84.76 8,205,428 +0.68(+0.81%)
Feb 17, 2023 83.48 84.21 82.67 84.08 6,883,675 +0.59(+0.71%)
Feb 16, 2023 83.06 84.41 82.97 83.48 4,825,872 -0.29(-0.34%)
Feb 15, 2023 82.14 83.78 81.81 83.77 4,624,173 +1.08(+1.31%)
Feb 14, 2023 83.38 83.78 82.18 82.69 4,566,489 -0.98(-1.17%)
Feb 13, 2023 82.97 83.69 82.85 83.67 4,316,184 +0.69(+0.84%)
Feb 10, 2023 82.77 83.24 82.10 82.98 4,583,002 +0.08(+0.10%)
Feb 09, 2023 85.33 85.77 82.69 82.90 6,240,701 -2.53(-2.96%)
Feb 08, 2023 85.76 86.26 85.27 85.43 5,501,450 -0.42(-0.49%)
Feb 07, 2023 84.77 86.19 84.38 85.84 5,173,564 +1.33(+1.57%)
Feb 06, 2023 86.09 86.16 84.50 84.51 4,771,244 -1.84(-2.14%)
Feb 03, 2023 85.96 86.80 85.76 86.36 4,992,423 -0.48(-0.55%)
Feb 02, 2023 85.07 87.10 84.98 86.83 6,999,734 +1.79(+2.11%)
Feb 01, 2023 83.29 85.36 82.89 85.04 8,467,430 +2.06(+2.49%)
Jan 31, 2023 82.05 83.00 81.88 82.98 7,459,323 +1.10(+1.34%)
Jan 30, 2023 82.06 82.27 81.52 81.88 6,612,927 +0.00(+0.00%)
Jan 27, 2023 81.48 82.46 80.12 81.88 4,900,240 +0.73(+0.90%)
Jan 26, 2023 81.04 81.18 80.33 81.14 4,198,422 +0.63(+0.79%)
Jan 25, 2023 79.67 80.67 79.43 80.51 4,236,611 +0.40(+0.50%)
Jan 24, 2023 81.03 81.65 79.82 80.11 7,241,767 -1.56(-1.91%)
Jan 23, 2023 80.33 82.24 80.06 81.67 9,568,911 +1.45(+1.80%)
Jan 20, 2023 79.37 80.30 78.67 80.22 6,864,855 +1.38(+1.75%)
Jan 19, 2023 77.71 79.38 77.21 78.84 7,898,147 +0.78(+1.00%)
Jan 18, 2023 79.59 79.70 77.99 78.06 5,841,239 -1.61(-2.02%)
Jan 17, 2023 79.89 80.26 78.70 79.67 8,454,817 -0.24(-0.30%)
Jan 13, 2023 78.50 80.00 78.24 79.90 6,075,747 +0.73(+0.93%)
Jan 12, 2023 79.89 79.99 78.22 79.17 5,787,210 -0.47(-0.59%)
Jan 11, 2023 78.78 79.76 77.48 79.64 8,438,069 +1.42(+1.81%)
Jan 10, 2023 77.21 78.73 77.09 78.22 6,550,286 +1.34(+1.74%)
Jan 09, 2023 80.06 80.57 76.81 76.88 11,203,493 -3.29(-4.11%)
Jan 06, 2023 79.81 80.54 78.67 80.17 6,045,980 +0.82(+1.04%)
Jan 05, 2023 80.19 80.47 79.32 79.35 7,104,850 -0.93(-1.16%)
Jan 04, 2023 78.47 81.08 78.13 80.28 9,850,284 +2.69(+3.46%)
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.