Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 93.87 93.67 93.67 93.25 546,252 -0.48(-0.51%)
Mar 27, 2024 92.36 93.98 92.04 93.73 799,728 +2.16(+2.36%)
Mar 26, 2024 92.66 94.08 91.03 91.57 698,716 -0.48(-0.52%)
Mar 25, 2024 90.21 92.15 89.50 92.05 659,587 +2.18(+2.43%)
Mar 22, 2024 91.00 91.42 89.37 89.87 482,557 -0.89(-0.98%)
Mar 21, 2024 87.40 91.14 87.38 90.76 878,135 +4.28(+4.95%)
Mar 20, 2024 85.78 87.55 85.59 86.48 629,613 +0.53(+0.62%)
Mar 19, 2024 85.39 86.97 84.81 85.95 502,678 -0.41(-0.47%)
Mar 18, 2024 85.02 86.56 84.71 86.36 784,966 +1.95(+2.31%)
Mar 15, 2024 83.79 85.31 83.61 84.41 1,230,161 +0.05(+0.06%)
Mar 14, 2024 85.52 86.78 82.51 84.36 665,609 -2.34(-2.70%)
Mar 13, 2024 88.09 89.08 86.52 86.70 775,432 -1.45(-1.64%)
Mar 12, 2024 89.01 89.46 87.08 88.15 652,484 -0.39(-0.44%)
Mar 11, 2024 91.18 92.10 88.07 88.54 1,175,165 -3.84(-4.16%)
Mar 08, 2024 92.75 93.48 91.71 92.38 837,647 +0.90(+0.98%)
Mar 07, 2024 89.13 91.63 88.90 91.48 989,348 +2.86(+3.23%)
Mar 06, 2024 87.34 90.62 87.15 88.62 1,367,015 +2.24(+2.59%)
Mar 05, 2024 87.10 88.64 85.75 86.38 1,124,465 -1.30(-1.48%)
Mar 04, 2024 87.73 88.92 86.05 87.68 1,554,346 +2.83(+3.34%)
Mar 01, 2024 84.00 87.19 80.47 84.85 3,192,545 +9.39(+12.44%)
Feb 29, 2024 75.33 75.89 73.85 75.46 1,984,538 +0.70(+0.94%)
Feb 28, 2024 73.75 75.45 72.96 74.76 905,904 +0.51(+0.69%)
Feb 27, 2024 73.34 74.95 73.14 74.25 1,190,306 +2.14(+2.97%)
Feb 26, 2024 70.36 72.79 69.80 72.11 913,310 +1.20(+1.69%)
Feb 23, 2024 72.31 72.45 70.88 70.91 625,858 -1.30(-1.80%)
Feb 22, 2024 70.73 73.94 70.67 72.21 859,676 +2.13(+3.04%)
Feb 21, 2024 69.13 70.44 68.89 70.08 648,011 +0.77(+1.11%)
Feb 20, 2024 69.69 70.13 68.68 69.31 1,056,281 -1.77(-2.49%)
Feb 16, 2024 71.92 72.92 70.93 71.08 815,113 -1.90(-2.60%)
Feb 15, 2024 73.72 74.67 72.47 72.98 668,380 +0.20(+0.27%)
Feb 14, 2024 72.33 73.72 70.81 72.78 1,159,505 +1.31(+1.83%)
Feb 13, 2024 70.60 72.92 70.19 71.47 1,067,295 -1.92(-2.62%)
Feb 12, 2024 70.31 73.95 70.31 73.39 843,881 +2.50(+3.53%)
Feb 09, 2024 69.57 71.26 68.55 70.89 620,772 +1.63(+2.35%)
Feb 08, 2024 68.56 70.06 68.54 69.26 597,995 +0.61(+0.89%)
Feb 07, 2024 69.89 69.99 67.52 68.65 632,475 -0.37(-0.54%)
Feb 06, 2024 67.97 69.06 67.49 69.02 709,066 +1.01(+1.49%)
Feb 05, 2024 69.32 69.43 66.66 68.01 556,214 -2.70(-3.82%)
Feb 02, 2024 69.30 71.81 68.31 70.71 871,931 +0.60(+0.86%)
Feb 01, 2024 66.48 70.30 66.48 70.11 1,270,611 +4.44(+6.76%)
Jan 31, 2024 67.05 68.35 65.67 65.67 700,254 -1.14(-1.71%)
Jan 30, 2024 66.30 68.00 66.01 66.81 709,761 -0.19(-0.28%)
Jan 29, 2024 65.02 67.05 64.39 67.00 654,272 +2.05(+3.16%)
Jan 26, 2024 65.44 66.13 64.47 64.95 532,187 -0.29(-0.44%)
Jan 25, 2024 64.74 65.28 63.97 65.24 872,078 +1.46(+2.29%)
Jan 24, 2024 65.42 65.82 62.87 63.78 802,973 -0.88(-1.36%)
Jan 23, 2024 65.75 66.26 60.96 64.66 1,857,328 -0.03(-0.05%)
Jan 22, 2024 63.74 64.86 62.38 64.69 2,165,050 +1.53(+2.42%)
Jan 19, 2024 68.50 68.62 62.93 63.16 2,425,060 -5.29(-7.73%)
Jan 18, 2024 67.23 68.67 66.30 68.45 1,017,887 +2.16(+3.26%)
Jan 17, 2024 67.77 67.77 65.19 66.29 1,953,507 -2.86(-4.14%)
Jan 16, 2024 69.76 70.38 68.83 69.15 1,735,698 -2.73(-3.80%)
Jan 12, 2024 73.41 74.36 71.88 71.88 622,296 -1.03(-1.41%)
Jan 11, 2024 74.27 74.67 72.88 72.91 783,921 -1.84(-2.46%)
Jan 10, 2024 72.11 74.85 71.52 74.75 1,167,744 +3.10(+4.33%)
Jan 09, 2024 70.86 71.85 69.78 71.65 907,192 -0.17(-0.24%)
Jan 08, 2024 69.82 72.25 69.67 71.82 598,873 +1.51(+2.15%)
Jan 05, 2024 69.38 71.55 69.04 70.31 768,482 +0.41(+0.59%)
Jan 04, 2024 70.91 71.44 69.40 69.90 769,350 -0.61(-0.87%)
Jan 03, 2024 72.63 73.07 70.48 70.51 964,371 -3.61(-4.87%)
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.