Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 85.14 85.53 84.33 84.90 1,780,807 -0.24(-0.28%)
Apr 18, 2024 85.23 86.06 84.69 85.14 1,528,131 +0.00(+0.00%)
Apr 17, 2024 85.77 86.10 84.92 85.14 1,399,876 -0.36(-0.42%)
Apr 16, 2024 86.53 86.79 84.71 85.50 2,645,488 -1.49(-1.71%)
Apr 15, 2024 90.55 90.55 86.75 86.99 1,913,157 -2.40(-2.68%)
Apr 12, 2024 89.86 90.22 88.88 89.39 1,629,849 -1.29(-1.42%)
Apr 11, 2024 91.45 91.67 90.07 90.68 1,629,336 -0.65(-0.71%)
Apr 10, 2024 93.66 93.66 90.68 91.33 1,664,531 -4.87(-5.06%)
Apr 09, 2024 96.57 96.94 94.81 96.20 1,300,859 -0.31(-0.32%)
Apr 08, 2024 96.86 96.92 96.15 96.51 922,997 +0.37(+0.38%)
Apr 05, 2024 94.99 96.53 94.87 96.14 1,075,401 +0.68(+0.71%)
Apr 04, 2024 97.00 97.35 95.08 95.46 810,539 +0.03(+0.03%)
Apr 03, 2024 94.17 96.06 93.90 95.43 1,308,206 +1.08(+1.14%)
Apr 02, 2024 93.90 94.51 93.11 94.35 1,139,260 -0.63(-0.66%)
Apr 01, 2024 97.01 97.17 94.87 94.98 1,183,543 -2.26(-2.32%)
Mar 28, 2024 97.31 98.06 97.18 97.24 1,717,152 +0.40(+0.41%)
Mar 27, 2024 96.71 97.15 96.21 96.84 1,350,382 +0.94(+0.98%)
Mar 26, 2024 96.14 96.91 95.52 95.90 1,367,017 +0.19(+0.20%)
Mar 25, 2024 96.69 96.97 95.40 95.71 1,251,332 -0.88(-0.91%)
Mar 22, 2024 98.29 98.65 96.40 96.59 1,294,065 -1.53(-1.56%)
Mar 21, 2024 96.04 98.64 95.88 98.12 1,845,170 +2.48(+2.59%)
Mar 20, 2024 92.98 95.91 92.98 95.64 1,271,739 +2.16(+2.31%)
Mar 19, 2024 92.92 93.71 92.66 93.48 1,476,578 +0.43(+0.46%)
Mar 18, 2024 93.98 94.20 92.85 93.05 1,121,395 -0.16(-0.17%)
Mar 15, 2024 92.18 93.42 92.15 93.21 3,306,661 -0.07(-0.08%)
Mar 14, 2024 93.86 94.10 92.25 93.28 1,789,746 -0.89(-0.95%)
Mar 13, 2024 93.54 94.53 93.10 94.17 1,570,534 +0.43(+0.46%)
Mar 12, 2024 93.36 93.79 92.37 93.74 1,406,187 +0.29(+0.31%)
Mar 11, 2024 93.79 94.58 92.50 93.45 1,461,143 -0.92(-0.97%)
Mar 08, 2024 93.90 95.47 93.79 94.37 1,430,167 +1.51(+1.63%)
Mar 07, 2024 93.01 93.39 91.93 92.86 1,539,854 +0.56(+0.61%)
Mar 06, 2024 94.17 94.89 91.61 92.30 1,166,841 +0.42(+0.46%)
Mar 05, 2024 91.63 92.56 91.34 91.88 1,453,104 -0.28(-0.30%)
Mar 04, 2024 92.36 92.64 91.27 92.16 1,471,091 -0.82(-0.88%)
Mar 01, 2024 91.44 93.25 90.97 92.98 1,561,081 +1.09(+1.19%)
Feb 29, 2024 92.42 92.64 90.86 91.89 3,579,032 +0.69(+0.76%)
Feb 28, 2024 89.93 91.65 89.88 91.20 1,222,377 +0.32(+0.35%)
Feb 27, 2024 90.83 91.36 90.19 90.88 1,371,587 +0.93(+1.03%)
Feb 26, 2024 89.55 90.66 89.13 89.95 1,340,673 -0.16(-0.18%)
Feb 23, 2024 91.38 91.51 89.84 90.11 1,686,323 -1.42(-1.55%)
Feb 22, 2024 90.83 93.18 90.58 91.53 3,786,188 +1.07(+1.18%)
Feb 21, 2024 90.92 91.30 89.72 90.46 1,751,030 -0.51(-0.56%)
Feb 20, 2024 92.24 92.83 90.72 90.97 2,486,991 -2.16(-2.32%)
Feb 16, 2024 93.66 94.68 92.49 93.13 2,666,884 -1.17(-1.24%)
Feb 15, 2024 92.51 96.00 92.44 94.30 6,242,932 +7.41(+8.53%)
Feb 14, 2024 86.08 87.37 85.09 86.89 1,767,224 +1.75(+2.06%)
Feb 13, 2024 85.54 85.69 84.20 85.14 1,613,002 -3.14(-3.56%)
Feb 12, 2024 86.86 88.42 86.59 88.28 1,713,077 +1.73(+2.00%)
Feb 09, 2024 85.90 86.64 84.76 86.55 1,392,047 +0.59(+0.69%)
Feb 08, 2024 83.98 86.10 83.42 85.96 1,712,251 +2.02(+2.41%)
Feb 07, 2024 84.77 84.77 83.31 83.94 1,639,415 -0.25(-0.30%)
Feb 06, 2024 83.26 84.66 83.22 84.19 1,376,187 +0.85(+1.02%)
Feb 05, 2024 83.76 83.96 82.75 83.34 1,279,971 -1.66(-1.95%)
Feb 02, 2024 84.88 85.59 83.36 85.00 1,803,048 -1.19(-1.38%)
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.