Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 78.47 78.58 76.22 77.14 4,116,824 -1.38(-1.76%)
Apr 17, 2024 80.40 80.40 78.28 78.52 2,361,580 -0.65(-0.82%)
Apr 16, 2024 80.38 80.59 79.08 79.17 4,216,335 -1.14(-1.42%)
Apr 15, 2024 83.46 83.83 80.17 80.31 3,183,429 -2.13(-2.58%)
Apr 12, 2024 83.09 83.77 81.91 82.44 3,517,505 -1.02(-1.22%)
Apr 11, 2024 82.85 83.70 82.80 83.46 2,780,713 +0.01(+0.01%)
Apr 10, 2024 81.82 83.67 81.43 83.45 3,369,841 -0.53(-0.63%)
Apr 09, 2024 84.60 85.00 82.95 83.98 3,527,521 -1.71(-2.00%)
Apr 08, 2024 86.22 86.67 85.36 85.69 2,577,579 -0.71(-0.82%)
Apr 05, 2024 84.61 86.56 84.47 86.40 2,429,696 +1.93(+2.28%)
Apr 04, 2024 84.91 85.74 84.09 84.47 2,989,833 -1.02(-1.19%)
Apr 03, 2024 83.77 85.61 83.67 85.49 2,919,812 +1.10(+1.30%)
Apr 02, 2024 83.30 84.55 83.06 84.39 2,993,256 -0.47(-0.55%)
Apr 01, 2024 86.43 86.63 84.81 84.86 1,674,736 -1.40(-1.62%)
Mar 28, 2024 85.97 86.74 85.62 86.26 2,496,535 +0.24(+0.28%)
Mar 27, 2024 87.97 88.00 85.50 86.02 2,354,962 -1.18(-1.35%)
Mar 26, 2024 86.95 87.58 86.77 87.20 2,692,443 +0.26(+0.30%)
Mar 25, 2024 86.52 87.33 86.30 86.94 3,479,581 +0.60(+0.69%)
Mar 22, 2024 85.46 86.39 85.19 86.34 3,271,316 +0.58(+0.68%)
Mar 21, 2024 85.40 86.12 85.03 85.76 3,454,871 -0.31(-0.36%)
Mar 20, 2024 84.92 86.20 84.84 86.07 2,784,740 +1.23(+1.45%)
Mar 19, 2024 83.78 85.20 83.75 84.84 3,837,652 +0.56(+0.66%)
Mar 18, 2024 83.83 84.81 83.80 84.28 3,223,020 +0.88(+1.06%)
Mar 15, 2024 84.27 84.62 83.19 83.40 2,761,361 -1.16(-1.37%)
Mar 14, 2024 84.47 84.91 84.05 84.56 2,247,231 +0.20(+0.24%)
Mar 13, 2024 84.08 84.53 83.63 84.36 2,559,307 +0.83(+0.99%)
Mar 12, 2024 81.57 83.71 81.52 83.53 4,129,753 +1.58(+1.93%)
Mar 11, 2024 80.98 82.18 79.80 81.95 4,767,590 +1.12(+1.38%)
Mar 08, 2024 82.51 82.99 80.80 80.83 3,434,656 -1.37(-1.67%)
Mar 07, 2024 82.36 82.62 81.83 82.21 3,618,630 +0.00(+0.00%)
Mar 06, 2024 81.95 82.56 81.62 82.21 4,775,620 +0.93(+1.14%)
Mar 05, 2024 82.36 82.87 81.07 81.28 4,689,618 -1.90(-2.29%)
Mar 04, 2024 81.22 84.30 81.17 83.18 7,390,823 -0.07(-0.08%)
Mar 01, 2024 83.31 83.72 82.51 83.25 4,252,188 -0.71(-0.84%)
Feb 29, 2024 83.22 84.17 81.26 83.96 8,597,099 +4.97(+6.29%)
Feb 28, 2024 78.00 78.99 77.47 78.99 5,562,926 +0.95(+1.21%)
Feb 27, 2024 78.70 78.84 77.72 78.05 3,873,382 -1.05(-1.32%)
Feb 26, 2024 78.68 79.18 78.48 79.09 2,786,202 +0.30(+0.38%)
Feb 23, 2024 78.47 79.08 78.14 78.79 2,760,436 +0.95(+1.22%)
Feb 22, 2024 77.22 78.17 77.10 77.85 5,438,384 +0.49(+0.63%)
Feb 21, 2024 77.62 78.38 76.64 77.36 4,109,956 +0.10(+0.13%)
Feb 20, 2024 78.35 78.35 76.84 77.26 3,773,332 -0.01(-0.01%)
Feb 16, 2024 76.56 77.64 76.01 77.27 3,287,837 +1.43(+1.89%)
Feb 15, 2024 74.99 75.94 74.80 75.84 4,445,382 +1.39(+1.87%)
Feb 14, 2024 73.02 74.57 72.97 74.44 3,674,629 +2.32(+3.22%)
Feb 13, 2024 72.23 72.77 71.55 72.12 3,182,862 -1.41(-1.92%)
Feb 12, 2024 73.33 74.06 73.20 73.53 2,940,447 +0.05(+0.07%)
Feb 09, 2024 74.64 74.73 73.20 73.49 3,641,720 -0.86(-1.15%)
Feb 08, 2024 74.08 75.06 73.88 74.34 4,021,214 -0.06(-0.08%)
Feb 07, 2024 72.93 74.43 72.93 74.40 4,107,329 +1.31(+1.80%)
Feb 06, 2024 72.56 73.24 72.42 73.09 3,088,860 +0.79(+1.09%)
Feb 05, 2024 72.45 72.61 71.55 72.30 3,900,882 -0.63(-0.86%)
Feb 02, 2024 71.81 73.22 71.81 72.93 3,318,377 +0.03(+0.04%)
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.