Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 87.10 87.31 86.93 87.15 7,579,113 +0.23(+0.26%)
Mar 27, 2024 84.19 87.03 84.10 86.92 8,219,848 +3.22(+3.85%)
Mar 26, 2024 83.50 83.86 83.05 83.70 4,806,838 +0.46(+0.55%)
Mar 25, 2024 82.81 83.40 82.72 83.24 5,481,235 +0.16(+0.19%)
Mar 22, 2024 83.70 83.86 82.93 83.08 5,181,513 -0.33(-0.40%)
Mar 21, 2024 83.57 83.99 83.09 83.41 6,233,417 +0.06(+0.07%)
Mar 20, 2024 83.06 83.49 82.85 83.35 4,223,131 -0.07(-0.08%)
Mar 19, 2024 83.00 83.45 82.62 83.42 4,942,921 +0.45(+0.54%)
Mar 18, 2024 83.11 83.37 82.65 82.97 4,823,520 +0.09(+0.11%)
Mar 15, 2024 82.75 83.32 82.14 82.88 17,223,526 -0.81(-0.97%)
Mar 14, 2024 83.83 84.01 83.30 83.70 7,900,959 -0.68(-0.81%)
Mar 13, 2024 85.30 85.64 84.09 84.38 5,957,073 -0.65(-0.77%)
Mar 12, 2024 84.45 85.38 84.20 85.04 4,599,928 +0.24(+0.28%)
Mar 11, 2024 83.85 84.93 83.85 84.80 5,588,255 +0.37(+0.43%)
Mar 08, 2024 84.78 85.56 84.22 84.43 6,615,629 -0.02(-0.02%)
Mar 07, 2024 85.29 85.72 83.98 84.45 6,227,532 -0.40(-0.47%)
Mar 06, 2024 84.03 85.10 83.91 84.85 6,098,436 +0.94(+1.12%)
Mar 05, 2024 84.74 85.14 83.61 83.91 5,114,807 -0.46(-0.54%)
Mar 04, 2024 82.91 84.41 82.55 84.36 5,598,963 +1.45(+1.75%)
Mar 01, 2024 82.74 83.16 81.97 82.91 4,302,020 +0.24(+0.29%)
Feb 29, 2024 82.84 83.08 82.11 82.68 8,966,120 +0.00(+0.00%)
Feb 28, 2024 82.94 83.14 82.55 82.68 4,794,675 -0.48(-0.57%)
Feb 27, 2024 82.77 83.48 82.46 83.15 4,586,316 +0.17(+0.20%)
Feb 26, 2024 84.86 84.86 82.79 82.98 6,023,514 -1.98(-2.33%)
Feb 23, 2024 84.63 85.24 84.16 84.97 4,746,628 +0.61(+0.72%)
Feb 22, 2024 85.07 85.17 83.79 84.36 9,905,928 -0.83(-0.98%)
Feb 21, 2024 85.82 85.82 84.14 85.19 6,933,971 +0.05(+0.06%)
Feb 20, 2024 86.25 86.50 81.91 85.15 11,868,455 +1.42(+1.69%)
Feb 16, 2024 83.80 85.03 83.42 83.73 10,938,447 -0.30(-0.35%)
Feb 15, 2024 83.14 84.31 83.07 84.02 4,907,907 +1.03(+1.24%)
Feb 14, 2024 82.98 83.65 82.56 82.99 4,975,340 +0.09(+0.11%)
Feb 13, 2024 83.88 84.30 82.45 82.90 7,642,181 -1.47(-1.74%)
Feb 12, 2024 83.94 84.62 83.68 84.37 5,941,123 +0.08(+0.09%)
Feb 09, 2024 85.37 85.45 83.77 84.29 8,916,773 -1.18(-1.38%)
Feb 08, 2024 85.84 86.04 84.69 85.47 5,987,226 -0.97(-1.12%)
Feb 07, 2024 87.33 87.53 86.32 86.44 4,779,349 -0.58(-0.66%)
Feb 06, 2024 86.36 87.12 86.16 87.02 4,705,725 +0.98(+1.14%)
Feb 05, 2024 86.86 87.06 86.03 86.04 4,117,251 -0.87(-1.00%)
Feb 02, 2024 86.74 87.41 86.34 86.91 5,093,854 -0.46(-0.52%)
Feb 01, 2024 86.64 87.81 85.99 87.37 4,355,508 +0.55(+0.63%)
Jan 31, 2024 87.57 88.45 86.80 86.82 10,443,159 +0.57(+0.66%)
Jan 30, 2024 86.74 86.84 85.79 86.26 5,808,110 -0.47(-0.54%)
Jan 29, 2024 85.59 86.76 85.42 86.72 7,203,820 +0.89(+1.04%)
Jan 26, 2024 85.48 85.89 84.93 85.83 6,840,553 +0.74(+0.87%)
Jan 25, 2024 84.56 85.13 83.91 85.09 5,603,198 +1.06(+1.26%)
Jan 24, 2024 85.47 85.61 83.97 84.02 6,084,763 -1.61(-1.88%)
Jan 23, 2024 86.15 86.64 84.90 85.63 5,118,504 -0.13(-0.15%)
Jan 22, 2024 85.88 86.65 85.57 85.76 6,065,453 -0.02(-0.02%)
Jan 19, 2024 85.55 85.99 85.02 85.78 4,859,189 +0.20(+0.23%)
Jan 18, 2024 86.14 86.42 85.37 85.58 7,263,247 +0.24(+0.28%)
Jan 17, 2024 85.49 86.11 84.96 85.34 7,013,687 -0.49(-0.57%)
Jan 16, 2024 86.25 86.46 85.54 85.83 5,441,737 -0.87(-1.01%)
Jan 12, 2024 86.88 88.00 86.54 86.70 6,018,628 +0.33(+0.38%)
Jan 11, 2024 86.38 86.56 85.65 86.38 5,141,379 +0.01(+0.01%)
Jan 10, 2024 85.79 86.81 85.65 86.36 5,020,896 +0.42(+0.48%)
Jan 09, 2024 85.72 87.32 85.59 85.95 7,281,489 +0.09(+0.10%)
Jan 08, 2024 84.10 86.01 83.62 85.86 7,932,234 +1.98(+2.36%)
Jan 05, 2024 83.02 84.31 82.83 83.88 5,149,856 +0.63(+0.76%)
Jan 04, 2024 82.47 83.52 82.30 83.24 5,668,228 +0.72(+0.88%)
Jan 03, 2024 82.26 83.09 81.47 82.52 6,233,794 +0.36(+0.43%)
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.