Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 82.88 83.75 82.39 83.45 222,846 +0.45(+0.54%)
Feb 29, 2024 82.94 83.10 80.98 83.00 278,592 +1.26(+1.54%)
Feb 28, 2024 82.03 82.49 81.57 81.74 148,822 -0.34(-0.41%)
Feb 27, 2024 81.80 82.60 81.39 82.08 220,588 +0.90(+1.11%)
Feb 26, 2024 81.40 81.96 80.77 81.18 308,370 -0.13(-0.16%)
Feb 23, 2024 89.07 89.07 80.50 81.31 360,997 -1.29(-1.56%)
Feb 22, 2024 81.08 82.60 81.08 82.60 225,063 +1.28(+1.57%)
Feb 21, 2024 80.92 81.36 80.60 81.32 182,376 +0.40(+0.49%)
Feb 20, 2024 81.46 81.96 80.39 80.92 201,225 -1.99(-2.40%)
Feb 16, 2024 83.41 83.88 82.55 82.91 198,400 -0.95(-1.13%)
Feb 15, 2024 81.75 83.98 81.62 83.86 286,103 +2.52(+3.10%)
Feb 14, 2024 81.23 81.72 80.36 81.34 302,668 +1.45(+1.81%)
Feb 13, 2024 81.54 82.19 79.43 79.89 335,884 -4.49(-5.32%)
Feb 12, 2024 83.83 84.90 83.18 84.38 193,328 +0.86(+1.03%)
Feb 09, 2024 82.38 83.82 82.30 83.52 150,920 +0.95(+1.15%)
Feb 08, 2024 81.45 83.09 81.45 82.57 153,864 +1.00(+1.23%)
Feb 07, 2024 80.81 81.94 80.10 81.57 168,505 +1.03(+1.28%)
Feb 06, 2024 80.29 81.12 80.04 80.54 140,696 +0.23(+0.29%)
Feb 05, 2024 79.58 80.70 78.65 80.31 186,766 -0.43(-0.53%)
Feb 02, 2024 79.80 81.42 79.80 80.74 126,339 +0.10(+0.12%)
Feb 01, 2024 78.66 81.01 78.66 80.64 238,388 +2.36(+3.01%)
Jan 31, 2024 80.21 80.50 78.08 78.28 249,880 -1.91(-2.38%)
Jan 30, 2024 79.73 80.48 79.37 80.19 140,819 -0.15(-0.19%)
Jan 29, 2024 78.45 80.55 77.97 80.34 235,237 +1.82(+2.32%)
Jan 26, 2024 78.96 79.00 77.90 78.52 106,519 +0.21(+0.27%)
Jan 25, 2024 77.75 78.34 77.44 78.31 237,854 +1.63(+2.13%)
Jan 24, 2024 78.65 78.87 76.33 76.68 339,688 -1.03(-1.33%)
Jan 23, 2024 80.35 80.39 77.43 77.71 295,213 -2.05(-2.57%)
Jan 22, 2024 79.99 80.24 79.22 79.76 307,588 +0.27(+0.34%)
Jan 19, 2024 78.65 79.59 77.44 79.49 276,894 +1.01(+1.29%)
Jan 18, 2024 77.74 78.60 77.53 78.48 244,168 +1.24(+1.61%)
Jan 17, 2024 77.59 78.42 76.92 77.24 256,768 -1.52(-1.93%)
Jan 16, 2024 78.23 79.07 78.02 78.76 280,059 -0.17(-0.22%)
Jan 12, 2024 79.67 79.67 78.44 78.93 125,858 +0.13(+0.16%)
Jan 11, 2024 78.10 78.83 77.64 78.80 148,147 +0.03(+0.04%)
Jan 10, 2024 77.75 78.79 77.75 78.77 139,172 +0.59(+0.75%)
Jan 09, 2024 78.05 78.35 77.35 78.18 152,560 -1.09(-1.37%)
Jan 08, 2024 78.23 79.28 78.23 79.27 152,904 +0.95(+1.21%)
Jan 05, 2024 77.71 79.03 77.71 78.32 256,486 -0.09(-0.11%)
Jan 04, 2024 79.61 79.92 78.39 78.41 332,807 -0.59(-0.75%)
Jan 03, 2024 81.88 81.88 78.87 79.00 218,805 -2.98(-3.63%)
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.