Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 81.20 81.43 80.74 80.76 940,672 +0.15(+0.19%)
Apr 22, 2024 80.53 81.00 79.92 80.61 521,596 +1.06(+1.33%)
Apr 19, 2024 79.42 79.76 79.02 79.55 1,067,463 +1.08(+1.38%)
Apr 18, 2024 79.09 79.26 78.28 78.47 757,057 -0.53(-0.67%)
Apr 17, 2024 79.93 79.95 78.82 79.00 1,163,755 -0.61(-0.77%)
Apr 16, 2024 80.40 80.40 79.24 79.61 1,073,326 -1.48(-1.83%)
Apr 15, 2024 82.17 82.47 80.97 81.09 701,868 -0.19(-0.23%)
Apr 12, 2024 82.00 82.16 80.65 81.28 966,651 -1.03(-1.25%)
Apr 11, 2024 82.60 82.68 81.68 82.31 693,893 +0.12(+0.15%)
Apr 10, 2024 82.01 82.65 81.90 82.19 903,966 -0.49(-0.59%)
Apr 09, 2024 82.90 83.29 82.22 82.68 962,052 -1.15(-1.37%)
Apr 08, 2024 84.90 84.96 83.76 83.83 845,489 -0.97(-1.14%)
Apr 05, 2024 83.71 84.95 83.53 84.80 987,877 +1.19(+1.42%)
Apr 04, 2024 83.56 84.46 83.51 83.61 1,296,611 -0.47(-0.56%)
Apr 03, 2024 81.80 84.12 81.80 84.08 1,130,030 +2.38(+2.91%)
Apr 02, 2024 81.68 81.91 81.35 81.70 517,552 -0.32(-0.39%)
Apr 01, 2024 83.32 83.52 81.88 82.02 437,738 -1.27(-1.52%)
Mar 28, 2024 82.88 83.51 83.51 83.29 648,985 +0.01(+0.01%)
Mar 27, 2024 83.39 83.62 82.93 83.28 825,851 +0.65(+0.79%)
Mar 26, 2024 82.50 82.86 82.45 82.63 757,215 -0.34(-0.41%)
Mar 25, 2024 83.60 83.85 82.94 82.97 588,916 -0.64(-0.77%)
Mar 22, 2024 83.83 83.86 83.23 83.61 428,877 -0.30(-0.36%)
Mar 21, 2024 84.09 84.44 83.85 83.91 783,753 -0.69(-0.82%)
Mar 20, 2024 84.29 84.83 83.97 84.60 829,078 -0.13(-0.15%)
Mar 19, 2024 84.47 84.83 84.08 84.73 979,724 +0.60(+0.71%)
Mar 18, 2024 84.50 84.92 84.11 84.13 688,510 -0.85(-1.00%)
Mar 15, 2024 85.86 86.14 84.97 84.98 1,007,878 -0.94(-1.09%)
Mar 14, 2024 87.24 87.29 85.61 85.92 1,808,031 -1.41(-1.61%)
Mar 13, 2024 87.74 88.11 87.29 87.33 1,919,782 -0.80(-0.91%)
Mar 12, 2024 87.79 88.22 87.48 88.13 735,863 -0.02(-0.02%)
Mar 11, 2024 87.70 88.23 87.28 88.15 762,915 +0.87(+1.00%)
Mar 08, 2024 87.32 88.03 86.91 87.28 893,839 +0.36(+0.41%)
Mar 07, 2024 86.79 87.15 86.49 86.92 730,016 +1.17(+1.36%)
Mar 06, 2024 85.44 86.48 85.44 85.75 555,800 +0.75(+0.88%)
Mar 05, 2024 85.60 85.90 84.57 85.00 753,499 -0.91(-1.06%)
Mar 04, 2024 85.95 86.15 85.55 85.91 771,024 -0.83(-0.96%)
Mar 01, 2024 85.45 86.79 85.14 86.74 1,344,687 +2.19(+2.59%)
Feb 29, 2024 85.65 85.84 84.44 84.55 1,773,586 -1.14(-1.33%)
Feb 28, 2024 84.50 85.95 83.61 85.69 2,747,831 +4.51(+5.56%)
Feb 27, 2024 80.45 81.34 80.39 81.18 1,275,862 +0.65(+0.81%)
Feb 26, 2024 79.99 80.54 79.74 80.53 922,803 +0.47(+0.59%)
Feb 23, 2024 80.07 80.37 79.78 80.06 857,183 -0.34(-0.42%)
Feb 22, 2024 80.06 80.74 79.98 80.40 1,170,347 +0.62(+0.78%)
Feb 21, 2024 78.46 79.83 78.18 79.78 932,908 +1.47(+1.88%)
Feb 20, 2024 78.11 78.51 77.72 78.31 718,573 +0.77(+0.99%)
Feb 16, 2024 77.52 78.17 77.20 77.54 497,179 -0.34(-0.44%)
Feb 15, 2024 77.35 77.94 77.34 77.88 702,645 +1.44(+1.88%)
Feb 14, 2024 76.10 76.73 75.98 76.44 749,931 +1.60(+2.14%)
Feb 13, 2024 75.28 75.70 74.53 74.84 889,009 -2.50(-3.23%)
Feb 12, 2024 76.84 77.39 76.67 77.34 799,541 +0.14(+0.18%)
Feb 09, 2024 77.03 77.38 76.35 77.20 802,892 +0.03(+0.04%)
Feb 08, 2024 76.16 77.17 75.48 77.17 1,022,020 +0.31(+0.40%)
Feb 07, 2024 76.87 77.02 75.98 76.86 1,063,424 -0.07(-0.09%)
Feb 06, 2024 75.96 77.11 75.83 76.93 468,710 +1.53(+2.03%)
Feb 05, 2024 75.01 75.69 74.80 75.40 663,272 +0.42(+0.56%)
Feb 02, 2024 75.35 75.46 74.30 74.98 744,994 -1.41(-1.85%)
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.