Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 92.65 93.20 93.16 92.89 4,512,653 +0.25(+0.27%)
Mar 27, 2024 91.56 92.67 91.48 92.64 4,222,250 +1.31(+1.43%)
Mar 26, 2024 91.55 91.72 91.27 91.33 2,717,351 -0.07(-0.08%)
Mar 25, 2024 91.32 91.77 91.24 91.40 2,831,295 +0.03(+0.03%)
Mar 22, 2024 91.74 91.96 91.31 91.37 2,937,333 -0.57(-0.62%)
Mar 21, 2024 91.80 92.08 91.44 91.94 4,691,753 +0.38(+0.42%)
Mar 20, 2024 90.58 91.89 90.40 91.56 6,626,125 +0.91(+1.00%)
Mar 19, 2024 90.53 90.81 90.26 90.65 5,416,475 +0.01(+0.01%)
Mar 18, 2024 90.76 91.36 90.60 90.64 7,621,187 +0.16(+0.18%)
Mar 15, 2024 89.85 90.87 89.79 90.48 9,384,877 +0.04(+0.04%)
Mar 14, 2024 90.66 90.87 90.03 90.44 9,760,884 -0.48(-0.53%)
Mar 13, 2024 90.31 91.33 90.31 90.91 7,290,843 +0.89(+0.99%)
Mar 12, 2024 90.03 90.14 89.58 90.03 5,092,883 -0.01(-0.01%)
Mar 11, 2024 89.45 90.42 89.13 90.04 11,677,075 +1.01(+1.13%)
Mar 08, 2024 89.83 89.88 89.01 89.03 5,174,079 -0.52(-0.58%)
Mar 07, 2024 89.16 89.97 89.15 89.55 3,985,359 +1.09(+1.23%)
Mar 06, 2024 88.29 88.77 88.16 88.46 5,130,387 +0.65(+0.74%)
Mar 05, 2024 87.98 88.55 87.52 87.81 4,262,174 -0.47(-0.53%)
Mar 04, 2024 87.74 88.43 87.65 88.28 4,691,177 +0.64(+0.73%)
Mar 01, 2024 87.25 87.86 87.18 87.65 5,219,487 +0.40(+0.46%)
Feb 29, 2024 87.12 87.49 86.82 87.25 6,145,792 +0.66(+0.76%)
Feb 28, 2024 86.07 86.91 85.84 86.59 4,513,143 +0.27(+0.31%)
Feb 27, 2024 86.32 86.54 86.07 86.32 4,143,038 +0.32(+0.37%)
Feb 26, 2024 86.24 86.36 85.90 86.00 3,338,438 -0.52(-0.60%)
Feb 23, 2024 86.19 86.64 85.98 86.52 3,552,335 +0.51(+0.59%)
Feb 22, 2024 85.31 86.14 85.20 86.01 4,741,300 +0.86(+1.01%)
Feb 21, 2024 84.67 85.20 84.35 85.15 4,075,754 +0.47(+0.55%)
Feb 20, 2024 84.82 84.95 84.44 84.69 4,525,740 -0.18(-0.21%)
Feb 16, 2024 84.78 85.44 84.69 84.87 4,673,392 +0.45(+0.53%)
Feb 15, 2024 83.31 84.55 83.31 84.42 6,013,544 +1.56(+1.89%)
Feb 14, 2024 82.74 83.01 82.32 82.85 4,396,721 +0.53(+0.64%)
Feb 13, 2024 82.70 82.94 81.73 82.32 6,455,444 -1.18(-1.41%)
Feb 12, 2024 83.04 83.88 82.97 83.50 3,410,383 +0.66(+0.79%)
Feb 09, 2024 82.47 82.88 82.23 82.84 3,831,999 +0.18(+0.22%)
Feb 08, 2024 82.89 82.90 82.08 82.66 3,411,495 -0.11(-0.13%)
Feb 07, 2024 82.58 83.00 82.54 82.77 5,429,656 +0.66(+0.80%)
Feb 06, 2024 81.35 82.29 81.35 82.12 9,560,666 +1.42(+1.77%)
Feb 05, 2024 81.01 81.20 80.45 80.69 12,789,172 -2.10(-2.54%)
Feb 02, 2024 82.67 83.19 81.89 82.79 11,501,354 -0.49(-0.59%)
Feb 01, 2024 83.17 83.41 82.17 83.28 9,932,422 +1.37(+1.67%)
Jan 31, 2024 83.13 83.24 81.84 81.92 6,763,378 -1.09(-1.31%)
Jan 30, 2024 82.45 83.39 82.29 83.00 5,445,143 +0.38(+0.46%)
Jan 29, 2024 82.16 82.65 81.78 82.62 3,575,395 +0.41(+0.50%)
Jan 26, 2024 82.48 82.68 82.05 82.21 3,913,711 +0.03(+0.04%)
Jan 25, 2024 81.72 82.22 81.48 82.18 4,884,640 +0.86(+1.05%)
Jan 24, 2024 82.49 82.70 81.28 81.33 5,177,390 -1.12(-1.35%)
Jan 23, 2024 82.56 82.81 82.14 82.44 3,960,484 +0.27(+0.33%)
Jan 22, 2024 81.47 82.32 81.47 82.17 5,411,948 +0.24(+0.29%)
Jan 19, 2024 81.94 82.09 81.15 81.94 5,847,703 +0.08(+0.10%)
Jan 18, 2024 81.76 81.98 81.17 81.86 4,677,185 +0.26(+0.32%)
Jan 17, 2024 81.36 81.88 81.24 81.60 4,660,436 -0.60(-0.73%)
Jan 16, 2024 82.64 82.79 82.00 82.19 5,295,310 -0.96(-1.15%)
Jan 12, 2024 83.55 83.63 82.79 83.15 4,148,768 +0.08(+0.10%)
Jan 11, 2024 83.42 83.42 82.46 83.07 4,286,398 -0.25(-0.30%)
Jan 10, 2024 83.13 83.40 82.92 83.32 4,116,109 -0.11(-0.13%)
Jan 09, 2024 83.86 83.86 83.16 83.43 6,478,386 -0.97(-1.15%)
Jan 08, 2024 83.60 84.42 83.30 84.40 5,201,689 +0.36(+0.43%)
Jan 05, 2024 83.67 84.51 83.57 84.04 7,372,787 +0.14(+0.17%)
Jan 04, 2024 84.03 84.41 83.74 83.90 10,248,757 -0.27(-0.32%)
Jan 03, 2024 84.20 84.60 83.58 84.17 11,721,243 -0.92(-1.08%)
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.