Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 81.03 81.30 80.65 81.23 3,229,650 +0.48(+0.59%)
Mar 30, 2023 80.76 80.81 80.11 80.76 3,376,896 -0.07(-0.08%)
Mar 29, 2023 80.62 81.21 80.46 80.82 2,700,954 +0.25(+0.31%)
Mar 28, 2023 80.84 81.89 80.34 80.58 2,952,013 -0.10(-0.13%)
Mar 27, 2023 80.80 82.04 80.51 80.68 4,818,965 +0.08(+0.09%)
Mar 24, 2023 78.75 80.64 78.05 80.61 5,606,183 +2.52(+3.23%)
Mar 23, 2023 76.99 79.20 76.99 78.09 6,399,045 +2.17(+2.85%)
Mar 22, 2023 76.89 77.44 75.82 75.92 3,699,184 -0.84(-1.09%)
Mar 21, 2023 76.96 76.98 76.13 76.76 2,736,792 +0.10(+0.12%)
Mar 20, 2023 76.04 77.15 75.91 76.66 2,998,236 +0.82(+1.08%)
Mar 17, 2023 76.70 77.06 75.28 75.84 8,803,343 -0.65(-0.85%)
Mar 16, 2023 77.12 77.22 75.81 76.49 2,527,065 -0.46(-0.59%)
Mar 15, 2023 76.05 77.06 75.56 76.95 3,488,245 +0.75(+0.99%)
Mar 14, 2023 75.90 76.26 75.42 76.19 3,138,363 +0.35(+0.46%)
Mar 13, 2023 74.64 77.09 74.50 75.84 4,152,185 +1.21(+1.62%)
Mar 10, 2023 74.85 75.50 74.36 74.64 2,802,608 -0.11(-0.15%)
Mar 09, 2023 75.68 75.85 74.45 74.75 2,368,422 -0.50(-0.67%)
Mar 08, 2023 75.43 75.59 74.85 75.25 2,121,979 +0.12(+0.16%)
Mar 07, 2023 75.29 75.42 74.41 75.13 2,406,873 -0.07(-0.09%)
Mar 06, 2023 75.48 75.48 74.80 75.20 2,816,261 -0.47(-0.62%)
Mar 03, 2023 74.63 75.70 73.82 75.66 2,672,196 +0.62(+0.82%)
Mar 02, 2023 75.08 75.50 74.64 75.04 2,510,561 +0.10(+0.13%)
Mar 01, 2023 75.13 75.51 74.17 74.95 3,771,108 -0.63(-0.83%)
Feb 28, 2023 76.76 76.95 75.55 75.58 4,063,962 -1.40(-1.82%)
Feb 27, 2023 76.87 77.35 76.76 76.97 2,810,712 +0.32(+0.42%)
Feb 24, 2023 76.33 76.74 76.10 76.65 2,931,703 +0.32(+0.42%)
Feb 23, 2023 76.31 76.86 76.00 76.33 3,147,606 +0.02(+0.02%)
Feb 22, 2023 76.49 77.54 75.99 76.31 4,302,778 +0.11(+0.15%)
Feb 21, 2023 77.17 77.36 74.89 76.19 8,337,486 +3.22(+4.42%)
Feb 17, 2023 71.58 73.17 71.26 72.97 4,185,771 +1.58(+2.21%)
Feb 16, 2023 70.89 71.48 70.57 71.39 2,786,939 +0.00(+0.00%)
Feb 15, 2023 71.57 71.68 70.76 71.39 2,381,938 -0.23(-0.32%)
Feb 14, 2023 72.80 72.83 71.51 71.62 3,011,746 -1.19(-1.63%)
Feb 13, 2023 72.40 72.87 72.06 72.81 2,551,885 +0.48(+0.67%)
Feb 10, 2023 71.90 72.42 71.49 72.33 2,595,058 +0.83(+1.16%)
Feb 09, 2023 72.35 72.55 71.36 71.50 3,480,900 -0.49(-0.69%)
Feb 08, 2023 72.44 72.58 71.87 71.99 2,540,188 -0.54(-0.75%)
Feb 07, 2023 72.62 72.82 71.69 72.54 3,447,178 -0.83(-1.13%)
Feb 06, 2023 71.81 73.39 71.57 73.36 4,766,900 +1.62(+2.25%)
Feb 03, 2023 72.73 72.75 70.98 71.75 5,844,926 -0.40(-0.55%)
Feb 02, 2023 73.00 73.19 71.49 72.15 8,292,910 -1.99(-2.68%)
Feb 01, 2023 74.09 74.36 73.36 74.13 4,356,797 -0.35(-0.47%)
Jan 31, 2023 74.54 74.63 73.50 74.48 4,359,798 +0.14(+0.19%)
Jan 30, 2023 74.29 74.88 74.12 74.34 3,279,845 +0.30(+0.41%)
Jan 27, 2023 73.86 74.40 72.91 74.04 4,495,936 +1.04(+1.42%)
Jan 26, 2023 73.73 73.73 72.88 73.00 3,542,963 -1.02(-1.37%)
Jan 25, 2023 73.12 74.03 72.82 74.02 3,458,904 +0.82(+1.12%)
Jan 24, 2023 73.19 74.14 72.47 73.20 4,165,328 -0.37(-0.50%)
Jan 23, 2023 73.63 74.10 73.19 73.57 2,892,804 -0.06(-0.08%)
Jan 20, 2023 73.62 73.62 72.88 73.63 4,168,130 +0.01(+0.01%)
Jan 19, 2023 74.64 74.76 73.47 73.62 4,066,599 -0.91(-1.22%)
Jan 18, 2023 77.40 77.42 74.23 74.53 6,787,335 -3.28(-4.21%)
Jan 17, 2023 78.32 78.89 77.71 77.81 4,082,258 -0.62(-0.79%)
Jan 13, 2023 78.25 78.87 78.25 78.43 3,622,013 -0.02(-0.02%)
Jan 12, 2023 79.78 79.78 78.29 78.45 4,132,541 -1.35(-1.69%)
Jan 11, 2023 80.15 80.51 79.40 79.80 3,275,047 -0.09(-0.12%)
Jan 10, 2023 80.93 81.03 79.81 79.89 2,598,638 -0.60(-0.74%)
Jan 09, 2023 81.02 81.62 80.49 80.49 3,166,911 -0.70(-0.87%)
Jan 06, 2023 80.30 81.44 80.30 81.19 2,425,365 +1.46(+1.84%)
Jan 05, 2023 79.49 80.19 79.09 79.73 3,106,301 +0.49(+0.62%)
Jan 04, 2023 78.26 79.75 78.26 79.24 3,648,139 +0.63(+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.