Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 81.20 83.04 80.83 82.91 922,642 +1.57(+1.93%)
Feb 29, 2024 81.46 81.64 80.81 81.34 2,363,336 +0.45(+0.56%)
Feb 28, 2024 81.41 82.00 80.47 80.89 683,549 -0.57(-0.70%)
Feb 27, 2024 80.22 81.47 80.09 81.46 714,999 +1.63(+2.04%)
Feb 26, 2024 80.47 80.88 79.73 79.83 695,384 -0.93(-1.15%)
Feb 23, 2024 80.70 81.11 80.25 80.76 550,761 +0.29(+0.36%)
Feb 22, 2024 80.32 80.99 80.19 80.47 921,047 +0.94(+1.18%)
Feb 21, 2024 79.41 79.89 79.11 79.53 954,235 +0.45(+0.57%)
Feb 20, 2024 78.36 79.61 78.17 79.08 860,187 +0.01(+0.01%)
Feb 16, 2024 78.64 79.90 78.57 79.07 806,452 -0.59(-0.74%)
Feb 15, 2024 80.06 80.48 79.52 79.66 1,036,836 +0.36(+0.45%)
Feb 14, 2024 79.31 79.70 78.29 79.30 1,187,268 +1.11(+1.42%)
Feb 13, 2024 78.14 79.72 77.41 78.19 1,419,700 -2.89(-3.57%)
Feb 12, 2024 79.91 81.23 79.76 81.09 938,922 +1.20(+1.50%)
Feb 09, 2024 79.90 80.24 79.47 79.89 1,052,641 +0.01(+0.01%)
Feb 08, 2024 78.91 80.03 78.88 79.88 1,394,448 +1.63(+2.08%)
Feb 07, 2024 78.08 79.32 77.60 78.25 1,483,852 +0.81(+1.04%)
Feb 06, 2024 76.08 77.69 76.00 77.45 1,408,547 +1.42(+1.86%)
Feb 05, 2024 76.09 76.51 74.84 76.03 1,428,718 -1.16(-1.50%)
Feb 02, 2024 77.26 77.98 75.83 77.19 1,373,439 -1.36(-1.73%)
Feb 01, 2024 78.28 78.60 76.56 78.54 1,283,988 +1.19(+1.53%)
Jan 31, 2024 78.58 79.99 76.03 77.36 2,873,576 -3.19(-3.96%)
Jan 30, 2024 79.65 80.67 79.08 80.55 1,453,310 +0.73(+0.91%)
Jan 29, 2024 79.23 79.99 78.82 79.82 1,312,217 +0.91(+1.15%)
Jan 26, 2024 78.58 79.83 78.58 78.91 1,641,242 +0.32(+0.41%)
Jan 25, 2024 76.76 78.61 76.40 78.59 1,589,464 +2.92(+3.86%)
Jan 24, 2024 77.42 77.50 75.49 75.67 884,819 -0.96(-1.25%)
Jan 23, 2024 78.87 78.87 76.37 76.63 1,703,787 -2.59(-3.27%)
Jan 22, 2024 78.38 79.33 78.16 79.22 790,227 +1.62(+2.08%)
Jan 19, 2024 76.65 77.62 75.95 77.61 625,933 +0.61(+0.79%)
Jan 18, 2024 76.72 77.03 75.56 77.00 503,686 +0.94(+1.23%)
Jan 17, 2024 75.88 76.35 75.64 76.06 686,254 -0.84(-1.09%)
Jan 16, 2024 76.74 77.13 76.20 76.90 567,748 -0.75(-0.96%)
Jan 12, 2024 79.02 79.02 76.96 77.65 718,742 -0.69(-0.88%)
Jan 11, 2024 77.76 78.43 76.78 78.33 1,253,115 +0.17(+0.22%)
Jan 10, 2024 77.18 78.18 76.76 78.16 935,102 +1.28(+1.66%)
Jan 09, 2024 75.33 76.91 75.33 76.89 902,753 +0.62(+0.81%)
Jan 08, 2024 74.83 76.46 74.38 76.27 1,437,145 +1.77(+2.38%)
Jan 05, 2024 73.25 75.48 73.25 74.50 1,038,342 +0.70(+0.95%)
Jan 04, 2024 73.51 74.39 73.30 73.80 1,182,791 -0.13(-0.18%)
Jan 03, 2024 73.86 74.23 72.86 73.93 1,049,726 -1.35(-1.79%)
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.