Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 94.03 95.40 94.01 95.35 603,091 +1.19(+1.27%)
Apr 27, 2023 93.00 94.34 92.66 94.15 770,867 +1.69(+1.83%)
Apr 26, 2023 93.13 93.33 92.16 92.46 624,917 -0.85(-0.92%)
Apr 25, 2023 94.34 94.88 93.20 93.32 600,065 -1.57(-1.66%)
Apr 24, 2023 95.11 95.28 94.24 94.89 529,506 -0.03(-0.03%)
Apr 21, 2023 95.74 95.86 94.66 94.92 918,090 -0.45(-0.47%)
Apr 20, 2023 94.89 95.55 94.86 95.36 762,655 +0.04(+0.04%)
Apr 19, 2023 96.12 96.20 95.19 95.33 667,586 -1.25(-1.30%)
Apr 18, 2023 97.20 97.48 96.03 96.58 850,052 -0.09(-0.09%)
Apr 17, 2023 96.34 96.72 95.58 96.67 955,469 +0.65(+0.68%)
Apr 14, 2023 96.49 97.73 95.65 96.02 676,396 -0.57(-0.59%)
Apr 13, 2023 96.06 96.82 95.92 96.59 924,659 +1.14(+1.19%)
Apr 12, 2023 96.71 96.96 95.20 95.45 808,578 -0.30(-0.31%)
Apr 11, 2023 95.98 96.46 95.48 95.75 766,984 +0.32(+0.34%)
Apr 10, 2023 94.72 95.44 94.35 95.43 691,655 +0.20(+0.21%)
Apr 06, 2023 95.15 95.63 94.66 95.23 578,931 -0.15(-0.15%)
Apr 05, 2023 96.88 96.98 95.05 95.37 661,387 -1.83(-1.88%)
Apr 04, 2023 97.60 97.96 96.73 97.20 665,198 -0.62(-0.64%)
Apr 03, 2023 97.98 98.49 97.37 97.82 1,021,817 -0.19(-0.20%)
Mar 31, 2023 96.63 98.38 96.53 98.02 939,299 +2.04(+2.13%)
Mar 30, 2023 96.40 96.46 95.69 95.98 566,050 +0.36(+0.38%)
Mar 29, 2023 95.10 95.67 94.66 95.62 635,392 +1.66(+1.77%)
Mar 28, 2023 93.67 94.13 93.46 93.96 621,791 +0.33(+0.35%)
Mar 27, 2023 93.67 94.27 93.26 93.63 1,029,127 +0.47(+0.50%)
Mar 24, 2023 92.06 93.33 91.62 93.16 679,346 +0.81(+0.87%)
Mar 23, 2023 93.58 94.05 91.74 92.35 772,171 -0.20(-0.22%)
Mar 22, 2023 94.11 94.96 92.53 92.56 688,917 -2.00(-2.12%)
Mar 21, 2023 94.81 95.30 93.80 94.56 425,365 +0.52(+0.56%)
Mar 20, 2023 93.52 94.88 93.52 94.03 573,472 +0.78(+0.83%)
Mar 17, 2023 94.99 94.99 92.80 93.26 1,597,475 -1.25(-1.33%)
Mar 16, 2023 92.59 94.98 92.35 94.51 895,018 +1.38(+1.48%)
Mar 15, 2023 93.01 93.87 91.78 93.13 799,015 -1.11(-1.17%)
Mar 14, 2023 94.16 94.37 92.66 94.24 832,607 +1.78(+1.92%)
Mar 13, 2023 90.47 93.30 90.14 92.46 1,256,038 +0.86(+0.94%)
Mar 10, 2023 93.41 93.41 91.03 91.60 752,523 -1.68(-1.80%)
Mar 09, 2023 94.54 95.55 93.21 93.28 1,316,441 -1.30(-1.38%)
Mar 08, 2023 94.60 95.02 94.18 94.58 941,256 -0.14(-0.15%)
Mar 07, 2023 94.94 95.56 94.42 94.73 957,172 -0.12(-0.12%)
Mar 06, 2023 96.22 96.83 94.62 94.84 791,378 -0.83(-0.87%)
Mar 03, 2023 95.27 95.77 94.82 95.67 968,342 +1.05(+1.11%)
Mar 02, 2023 92.67 94.80 92.53 94.62 1,305,197 +1.37(+1.47%)
Mar 01, 2023 94.23 94.93 92.96 93.25 842,877 -1.33(-1.41%)
Feb 28, 2023 94.25 95.22 94.25 94.58 986,147 -0.24(-0.25%)
Feb 27, 2023 95.67 95.95 94.35 94.82 991,492 +0.08(+0.08%)
Feb 24, 2023 95.97 96.03 94.11 94.75 1,443,018 -2.51(-2.58%)
Feb 23, 2023 95.30 97.30 95.15 97.25 1,456,459 +2.99(+3.17%)
Feb 22, 2023 93.39 94.66 91.19 94.26 1,680,218 +3.70(+4.09%)
Feb 21, 2023 92.43 92.54 89.85 90.56 1,678,914 -2.94(-3.14%)
Feb 17, 2023 93.11 93.79 92.33 93.50 1,258,689 -0.14(-0.14%)
Feb 16, 2023 93.33 94.55 92.82 93.64 587,980 -0.99(-1.05%)
Feb 15, 2023 92.97 94.82 92.77 94.63 772,186 +0.84(+0.89%)
Feb 14, 2023 93.73 94.42 92.92 93.79 596,675 -0.42(-0.45%)
Feb 13, 2023 92.48 94.22 92.24 94.22 714,629 +1.77(+1.92%)
Feb 10, 2023 92.29 92.72 92.05 92.44 757,931 -0.32(-0.34%)
Feb 09, 2023 95.18 95.18 92.37 92.76 1,088,636 -0.72(-0.77%)
Feb 08, 2023 94.40 94.70 93.15 93.48 684,716 -1.70(-1.78%)
Feb 07, 2023 94.34 95.44 93.44 95.18 896,693 +0.28(+0.29%)
Feb 06, 2023 96.61 97.09 94.65 94.90 796,459 -2.97(-3.03%)
Feb 03, 2023 98.24 98.72 97.31 97.87 728,406 -1.39(-1.40%)
Feb 02, 2023 98.68 100.59 98.42 99.26 1,403,606 +1.80(+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.