Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 73.82 74.40 72.66 72.90 3,465,891 -1.35(-1.81%)
Apr 29, 2024 74.56 75.05 73.94 74.25 1,877,923 -0.05(-0.07%)
Apr 26, 2024 74.44 75.39 74.26 74.30 2,146,842 -0.19(-0.25%)
Apr 25, 2024 72.78 74.53 72.35 74.48 1,876,666 +0.80(+1.09%)
Apr 24, 2024 73.85 74.16 72.80 73.68 3,530,465 -0.60(-0.81%)
Apr 23, 2024 74.38 75.24 73.59 74.29 2,436,449 -0.08(-0.11%)
Apr 22, 2024 75.81 76.03 73.78 74.37 2,529,914 -1.02(-1.35%)
Apr 19, 2024 75.15 76.07 75.15 75.39 1,382,273 +0.15(+0.20%)
Apr 18, 2024 75.93 76.54 74.87 75.24 1,676,268 -0.23(-0.30%)
Apr 17, 2024 74.99 75.92 74.58 75.46 2,330,766 +1.05(+1.41%)
Apr 16, 2024 75.23 75.65 74.42 74.42 3,975,874 -1.11(-1.47%)
Apr 15, 2024 78.06 78.78 75.29 75.52 3,115,856 -1.69(-2.19%)
Apr 12, 2024 78.21 78.35 76.24 77.22 2,738,126 -1.99(-2.51%)
Apr 11, 2024 79.56 80.03 78.24 79.21 2,486,992 +0.12(+0.15%)
Apr 10, 2024 80.11 81.23 78.96 79.09 4,501,652 -2.63(-3.22%)
Apr 09, 2024 79.90 82.48 79.86 81.72 3,405,040 +2.39(+3.01%)
Apr 08, 2024 79.17 80.59 79.00 79.34 2,469,057 +0.52(+0.67%)
Apr 05, 2024 78.09 79.05 78.01 78.81 1,697,143 +0.60(+0.77%)
Apr 04, 2024 79.52 80.03 77.58 78.21 2,274,830 -0.31(-0.39%)
Apr 03, 2024 79.33 79.69 78.32 78.51 2,083,749 -0.85(-1.07%)
Apr 02, 2024 80.35 80.61 79.12 79.37 2,040,584 -1.46(-1.80%)
Apr 01, 2024 81.28 82.08 80.79 80.82 1,907,274 -0.39(-0.48%)
Mar 28, 2024 81.25 81.28 81.26 81.21 2,597,352 +0.16(+0.20%)
Mar 27, 2024 79.54 81.86 79.54 81.05 3,946,127 +1.79(+2.26%)
Mar 26, 2024 79.81 80.97 79.20 79.26 2,128,019 -0.65(-0.82%)
Mar 25, 2024 80.60 81.55 79.76 79.91 2,842,206 -0.93(-1.15%)
Mar 22, 2024 82.17 82.52 80.14 80.84 5,000,268 +1.21(+1.52%)
Mar 21, 2024 77.78 79.92 77.78 79.63 4,947,808 +1.83(+2.35%)
Mar 20, 2024 78.71 78.89 77.23 77.80 4,167,352 +1.29(+1.68%)
Mar 19, 2024 74.96 77.35 74.72 76.51 3,676,955 +1.08(+1.43%)
Mar 18, 2024 75.96 76.39 74.75 75.44 3,529,137 -0.87(-1.14%)
Mar 15, 2024 75.21 76.47 75.01 76.31 8,840,855 +0.55(+0.72%)
Mar 14, 2024 76.13 76.49 74.94 75.76 2,745,852 -0.06(-0.08%)
Mar 13, 2024 76.02 77.54 75.68 75.82 2,574,106 +0.18(+0.23%)
Mar 12, 2024 74.69 77.25 74.68 75.64 2,888,429 +0.92(+1.23%)
Mar 11, 2024 76.89 76.89 74.58 74.72 2,511,374 -2.13(-2.77%)
Mar 08, 2024 78.14 78.63 76.57 76.86 3,369,794 -0.92(-1.18%)
Mar 07, 2024 76.68 77.86 76.39 77.78 2,835,266 +1.28(+1.67%)
Mar 06, 2024 74.17 77.26 73.28 76.49 4,318,213 +2.20(+2.96%)
Mar 05, 2024 74.30 74.83 73.45 74.29 5,346,253 -1.55(-2.04%)
Mar 04, 2024 76.77 77.58 75.70 75.84 4,552,960 -0.37(-0.49%)
Mar 01, 2024 79.53 79.99 75.82 76.21 5,021,984 -2.90(-3.66%)
Feb 29, 2024 81.19 84.22 78.43 79.11 9,221,891 +1.17(+1.51%)
Feb 28, 2024 77.68 78.55 77.32 77.93 4,853,993 +0.61(+0.78%)
Feb 27, 2024 74.97 77.49 74.84 77.33 3,839,943 +2.55(+3.41%)
Feb 26, 2024 74.40 75.49 74.12 74.77 2,480,854 +0.17(+0.22%)
Feb 23, 2024 73.80 75.27 73.61 74.61 1,938,534 +1.05(+1.42%)
Feb 22, 2024 72.91 73.94 72.76 73.56 1,831,377 +1.07(+1.47%)
Feb 21, 2024 71.40 73.18 71.28 72.49 1,862,230 +0.83(+1.16%)
Feb 20, 2024 71.61 72.01 70.85 71.66 3,251,588 -0.47(-0.65%)
Feb 16, 2024 72.67 73.28 71.93 72.13 1,962,882 -0.88(-1.21%)
Feb 15, 2024 73.15 74.17 72.86 73.01 1,915,745 +0.05(+0.07%)
Feb 14, 2024 71.44 73.00 71.12 72.96 2,481,192 +1.66(+2.33%)
Feb 13, 2024 72.44 73.03 70.84 71.30 2,780,406 -2.95(-3.98%)
Feb 12, 2024 74.13 75.46 73.03 74.25 2,635,775 +0.31(+0.42%)
Feb 09, 2024 73.84 74.02 73.12 73.94 1,567,300 +0.11(+0.15%)
Feb 08, 2024 73.90 74.27 73.39 73.83 1,965,837 +0.01(+0.01%)
Feb 07, 2024 73.64 73.95 72.59 73.82 2,059,719 +0.63(+0.86%)
Feb 06, 2024 72.38 73.53 71.95 73.20 1,721,441 +0.62(+0.85%)
Feb 05, 2024 72.97 73.06 71.85 72.58 1,901,271 -1.45(-1.96%)
Feb 02, 2024 72.91 74.50 71.64 74.03 2,453,509 +0.44(+0.60%)
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.