Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 84.81 85.44 84.13 84.51 4,307,790 -0.42(-0.49%)
Feb 27, 2023 85.39 86.83 84.87 84.93 4,531,353 +0.37(+0.44%)
Feb 24, 2023 84.80 85.14 83.75 84.56 3,649,728 -0.87(-1.02%)
Feb 23, 2023 86.05 86.51 84.73 85.43 3,750,961 -0.02(-0.03%)
Feb 22, 2023 85.92 86.59 85.12 85.46 3,382,824 -0.24(-0.28%)
Feb 21, 2023 87.86 88.17 85.64 85.70 4,956,761 -2.93(-3.31%)
Feb 17, 2023 87.82 88.67 86.82 88.63 3,605,103 +0.78(+0.88%)
Feb 16, 2023 88.25 88.90 86.88 87.86 3,434,096 -1.20(-1.35%)
Feb 15, 2023 88.18 89.08 87.83 89.06 3,257,433 +0.45(+0.51%)
Feb 14, 2023 89.06 89.28 87.63 88.61 3,172,968 -0.83(-0.93%)
Feb 13, 2023 88.73 89.70 88.29 89.44 2,896,161 +1.09(+1.23%)
Feb 10, 2023 87.85 88.62 87.44 88.35 2,931,601 +0.74(+0.84%)
Feb 09, 2023 90.33 90.61 87.25 87.62 4,640,298 -1.80(-2.01%)
Feb 08, 2023 90.13 90.53 89.23 89.42 3,236,691 -1.28(-1.41%)
Feb 07, 2023 89.86 90.94 89.05 90.70 2,812,444 +0.31(+0.34%)
Feb 06, 2023 90.61 90.98 89.91 90.39 3,205,888 -0.77(-0.84%)
Feb 03, 2023 92.27 92.51 90.61 91.16 3,457,354 -2.17(-2.33%)
Feb 02, 2023 90.07 93.76 89.62 93.33 6,336,602 +3.44(+3.82%)
Feb 01, 2023 88.87 90.57 88.18 89.89 3,995,643 +0.61(+0.68%)
Jan 31, 2023 87.79 89.29 87.19 89.29 6,535,419 +1.94(+2.22%)
Jan 30, 2023 88.81 90.00 87.33 87.35 7,607,800 -2.07(-2.32%)
Jan 27, 2023 88.24 89.82 88.03 89.42 5,303,135 +1.32(+1.50%)
Jan 26, 2023 88.07 88.53 86.71 88.10 5,959,762 +0.48(+0.55%)
Jan 25, 2023 88.84 90.19 87.48 87.62 7,720,860 -1.61(-1.80%)
Jan 24, 2023 90.03 94.65 79.59 89.22 13,235,312 -5.91(-6.21%)
Jan 23, 2023 93.58 96.13 93.42 95.14 4,395,118 +1.53(+1.63%)
Jan 20, 2023 91.98 93.65 90.59 93.61 5,637,022 +1.72(+1.87%)
Jan 19, 2023 94.65 94.88 91.80 91.88 6,417,742 -3.35(-3.52%)
Jan 18, 2023 98.42 98.68 94.86 95.24 5,487,620 -2.99(-3.04%)
Jan 17, 2023 100.67 100.78 98.06 98.22 4,524,414 -2.26(-2.25%)
Jan 13, 2023 99.64 100.56 99.46 100.48 2,182,563 +0.12(+0.12%)
Jan 12, 2023 100.55 100.72 99.15 100.36 2,370,578 +0.18(+0.18%)
Jan 11, 2023 100.03 100.23 99.01 100.18 2,595,659 +0.77(+0.77%)
Jan 10, 2023 98.59 99.46 98.30 99.41 2,124,275 +1.04(+1.06%)
Jan 09, 2023 98.53 100.44 97.84 98.37 3,700,319 +0.05(+0.06%)
Jan 06, 2023 96.72 98.63 96.01 98.32 3,115,447 +2.92(+3.06%)
Jan 05, 2023 96.37 96.37 95.01 95.40 3,359,578 -1.70(-1.75%)
Jan 04, 2023 95.70 97.21 95.21 97.10 3,569,835 +2.08(+2.19%)
Jan 03, 2023 94.28 95.15 93.39 95.02 3,367,193 +1.98(+2.13%)
Dec 30, 2022 92.83 93.13 91.95 93.04 2,701,547 -0.50(-0.54%)
Dec 29, 2022 92.23 93.77 91.94 93.55 2,656,219 +1.77(+1.93%)
Dec 28, 2022 93.37 93.88 91.75 91.78 2,526,582 -1.50(-1.61%)
Dec 27, 2022 93.21 93.75 92.45 93.27 2,481,598 +0.06(+0.07%)
Dec 23, 2022 93.72 93.88 91.40 93.21 3,363,241 -1.12(-1.19%)
Dec 22, 2022 94.83 95.04 92.48 94.34 2,820,630 -1.45(-1.51%)
Dec 21, 2022 94.52 96.08 94.27 95.79 3,322,565 +2.06(+2.19%)
Dec 20, 2022 94.65 94.91 93.65 93.73 3,739,788 -1.02(-1.08%)
Dec 19, 2022 94.13 96.03 94.00 94.76 3,145,083 +0.34(+0.36%)
Dec 16, 2022 94.12 94.50 93.11 94.41 9,795,451 -0.54(-0.56%)
Dec 15, 2022 96.82 97.04 94.46 94.95 4,300,471 -2.88(-2.94%)
Dec 14, 2022 98.15 99.67 96.85 97.83 3,989,941 -0.93(-0.94%)
Dec 13, 2022 100.44 100.88 98.12 98.76 4,197,434 +0.34(+0.35%)
Dec 12, 2022 97.82 98.45 96.36 98.42 4,998,061 +0.85(+0.87%)
Dec 09, 2022 98.36 98.95 97.50 97.57 3,009,608 -0.19(-0.19%)
Dec 08, 2022 98.53 100.43 97.33 97.76 4,878,844 -0.27(-0.28%)
Dec 07, 2022 96.46 98.77 96.28 98.03 3,481,986 +1.37(+1.42%)
Dec 06, 2022 97.10 97.55 95.67 96.66 2,473,338 -0.04(-0.04%)
Dec 05, 2022 97.04 97.34 96.42 96.70 2,761,917 -1.83(-1.86%)
Dec 02, 2022 96.80 98.73 96.39 98.53 2,348,212 +0.78(+0.79%)
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.