Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 86.81 88.90 86.06 88.33 955,605 +1.79(+2.07%)
Feb 29, 2024 86.90 88.92 85.86 86.54 2,686,990 +0.11(+0.13%)
Feb 28, 2024 84.13 87.20 84.08 86.43 1,434,433 +2.78(+3.32%)
Feb 27, 2024 83.55 84.24 83.00 83.65 560,300 +0.10(+0.12%)
Feb 26, 2024 84.29 84.83 83.16 83.55 789,442 -1.07(-1.26%)
Feb 23, 2024 84.08 84.83 83.68 84.62 840,937 +0.93(+1.11%)
Feb 22, 2024 82.69 83.79 81.72 83.69 1,188,573 +1.82(+2.22%)
Feb 21, 2024 80.51 81.99 79.91 81.87 839,708 +0.82(+1.01%)
Feb 20, 2024 81.34 81.67 80.12 81.05 800,329 -0.72(-0.88%)
Feb 16, 2024 79.80 82.23 79.35 81.77 1,115,764 +1.72(+2.15%)
Feb 15, 2024 80.41 80.44 78.46 80.05 831,160 +0.05(+0.06%)
Feb 14, 2024 78.74 80.50 78.45 80.00 1,677,455 +3.26(+4.25%)
Feb 13, 2024 74.63 79.89 74.62 76.75 2,925,241 +6.19(+8.77%)
Feb 12, 2024 69.96 70.56 68.62 70.56 1,738,655 +0.15(+0.21%)
Feb 09, 2024 70.82 71.52 70.10 70.41 803,713 -0.50(-0.70%)
Feb 08, 2024 70.68 71.25 69.99 70.91 718,358 +0.25(+0.35%)
Feb 07, 2024 74.46 74.84 70.51 70.66 866,848 -3.18(-4.30%)
Feb 06, 2024 71.65 74.13 71.11 73.84 1,110,130 +2.07(+2.88%)
Feb 05, 2024 71.83 72.42 71.28 71.77 489,753 -0.35(-0.49%)
Feb 02, 2024 71.87 72.71 70.42 72.12 565,912 -0.42(-0.58%)
Feb 01, 2024 71.73 72.73 71.17 72.54 603,477 +1.07(+1.50%)
Jan 31, 2024 73.30 73.75 71.43 71.47 733,985 -1.87(-2.55%)
Jan 30, 2024 72.83 73.83 72.66 73.34 484,664 +0.24(+0.33%)
Jan 29, 2024 72.00 73.33 71.74 73.10 334,949 +1.17(+1.63%)
Jan 26, 2024 72.85 73.02 71.86 71.93 421,354 +0.31(+0.43%)
Jan 25, 2024 72.80 73.10 71.16 71.62 281,461 +0.13(+0.18%)
Jan 24, 2024 72.69 72.69 70.98 71.49 373,211 -0.40(-0.56%)
Jan 23, 2024 73.10 73.13 71.67 71.89 408,634 -0.97(-1.33%)
Jan 22, 2024 72.46 73.34 72.24 72.86 536,584 +0.96(+1.33%)
Jan 19, 2024 71.32 72.40 70.82 71.90 1,819,851 +0.44(+0.62%)
Jan 18, 2024 70.19 71.63 69.88 71.46 497,588 +1.80(+2.58%)
Jan 17, 2024 70.29 71.26 69.09 69.66 692,554 -1.22(-1.72%)
Jan 16, 2024 70.60 71.57 70.26 70.88 742,335 -0.32(-0.45%)
Jan 12, 2024 71.85 72.37 70.88 71.20 397,272 -0.14(-0.20%)
Jan 11, 2024 71.85 72.04 70.76 71.34 592,072 -0.48(-0.67%)
Jan 10, 2024 71.82 71.91 70.80 71.82 591,954 +0.26(+0.36%)
Jan 09, 2024 71.47 73.29 71.19 71.56 1,101,316 -0.94(-1.30%)
Jan 08, 2024 69.42 72.62 68.77 72.50 1,446,726 +3.11(+4.48%)
Jan 05, 2024 69.76 70.43 69.76 69.39 521,248 -0.95(-1.35%)
Jan 04, 2024 69.09 70.84 69.06 70.34 944,303 +1.17(+1.69%)
Jan 03, 2024 71.76 71.76 68.68 69.17 585,662 -3.09(-4.27%)
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.