Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 74.72 75.01 73.44 73.85 2,021,854 -0.47(-0.63%)
Mar 24, 2023 74.28 74.93 73.89 74.32 1,603,996 -0.27(-0.36%)
Mar 23, 2023 76.00 76.66 73.94 74.59 2,160,983 -1.35(-1.78%)
Mar 22, 2023 77.35 77.99 75.90 75.94 2,522,260 -0.91(-1.18%)
Mar 21, 2023 78.17 78.54 76.43 76.85 3,677,703 -0.36(-0.46%)
Mar 20, 2023 75.97 77.80 75.78 77.21 3,150,402 +1.38(+1.82%)
Mar 17, 2023 76.14 76.37 74.57 75.82 7,899,531 -0.36(-0.47%)
Mar 16, 2023 73.83 76.44 73.72 76.18 2,985,133 +1.52(+2.04%)
Mar 15, 2023 72.62 74.68 72.44 74.66 3,172,873 +0.70(+0.95%)
Mar 14, 2023 75.86 75.97 73.17 73.95 3,366,607 -0.92(-1.23%)
Mar 13, 2023 75.90 76.56 74.77 74.87 3,840,164 -2.81(-3.61%)
Mar 10, 2023 77.99 78.70 76.77 77.68 2,198,170 -0.39(-0.49%)
Mar 09, 2023 80.41 80.61 77.96 78.07 2,074,902 -2.12(-2.65%)
Mar 08, 2023 81.16 81.29 78.88 80.19 2,042,698 -1.10(-1.35%)
Mar 07, 2023 81.92 82.59 81.09 81.29 1,912,024 -0.04(-0.05%)
Mar 06, 2023 82.81 83.31 81.14 81.33 2,533,635 -0.95(-1.15%)
Mar 03, 2023 80.61 82.43 80.45 82.28 3,064,277 +2.44(+3.06%)
Mar 02, 2023 80.33 83.28 78.29 79.83 5,741,182 -1.73(-2.12%)
Mar 01, 2023 81.30 82.14 80.73 81.56 3,280,522 -0.56(-0.69%)
Feb 28, 2023 82.04 82.94 81.80 82.13 2,415,590 +0.47(+0.58%)
Feb 27, 2023 82.99 83.82 81.55 81.65 3,372,885 -1.18(-1.42%)
Feb 24, 2023 81.01 83.40 80.67 82.83 2,490,508 +0.81(+0.99%)
Feb 23, 2023 82.26 82.87 81.07 82.02 1,764,804 -0.18(-0.22%)
Feb 22, 2023 82.22 82.84 81.59 82.20 2,938,673 +0.05(+0.06%)
Feb 21, 2023 84.17 84.17 81.98 82.15 1,882,515 -3.76(-4.38%)
Feb 17, 2023 86.96 87.18 85.19 85.91 2,334,988 -1.25(-1.43%)
Feb 16, 2023 86.87 88.17 86.27 87.16 1,411,156 -0.74(-0.84%)
Feb 15, 2023 86.48 88.13 86.14 87.90 1,930,843 +0.63(+0.72%)
Feb 14, 2023 85.83 87.67 85.32 87.27 2,147,807 +1.04(+1.20%)
Feb 13, 2023 85.02 86.45 84.33 86.23 1,598,927 +1.72(+2.03%)
Feb 10, 2023 83.25 84.57 82.93 84.51 1,659,323 +0.55(+0.66%)
Feb 09, 2023 86.74 87.07 83.67 83.95 1,291,673 -1.42(-1.67%)
Feb 08, 2023 85.87 86.72 85.27 85.38 1,306,497 -1.37(-1.58%)
Feb 07, 2023 86.52 86.98 84.78 86.75 1,990,050 -0.18(-0.20%)
Feb 06, 2023 88.31 89.20 86.80 86.93 1,702,542 -2.32(-2.60%)
Feb 03, 2023 88.95 90.25 88.45 89.25 1,445,137 -1.09(-1.20%)
Feb 02, 2023 89.72 92.22 89.32 90.34 2,927,898 +1.75(+1.97%)
Feb 01, 2023 87.22 89.06 85.21 88.59 2,721,274 +0.92(+1.05%)
Jan 31, 2023 85.88 87.68 85.62 87.67 2,820,973 +2.31(+2.71%)
Jan 30, 2023 83.45 85.97 83.13 85.36 2,492,183 +1.19(+1.41%)
Jan 27, 2023 82.59 84.47 82.14 84.17 2,010,173 +1.22(+1.47%)
Jan 26, 2023 83.55 84.28 82.52 82.96 1,460,043 -0.05(-0.06%)
Jan 25, 2023 82.00 83.04 80.71 83.01 2,677,241 +0.37(+0.44%)
Jan 24, 2023 82.97 83.97 82.50 82.64 2,074,863 -0.60(-0.72%)
Jan 23, 2023 82.29 83.72 81.66 83.24 2,293,576 +1.55(+1.90%)
Jan 20, 2023 80.69 82.02 79.92 81.69 2,446,194 +1.14(+1.41%)
Jan 19, 2023 81.39 82.02 79.83 80.56 1,903,408 -1.42(-1.74%)
Jan 18, 2023 84.18 85.42 81.87 81.98 2,198,612 -1.44(-1.73%)
Jan 17, 2023 84.16 84.49 83.09 83.42 2,116,882 -1.34(-1.59%)
Jan 13, 2023 83.97 85.49 83.97 84.77 1,759,857 -0.61(-0.72%)
Jan 12, 2023 85.33 85.67 83.83 85.38 2,615,155 +0.54(+0.64%)
Jan 11, 2023 83.94 85.86 83.93 84.83 2,932,469 +1.56(+1.87%)
Jan 10, 2023 81.67 83.28 81.36 83.27 1,572,333 +2.18(+2.69%)
Jan 09, 2023 82.32 82.52 80.90 81.09 1,817,892 -0.97(-1.18%)
Jan 06, 2023 81.08 82.34 80.77 82.06 1,726,752 +1.51(+1.88%)
Jan 05, 2023 80.10 80.69 79.10 80.55 2,147,765 -0.42(-0.52%)
Jan 04, 2023 80.49 81.98 79.88 80.97 1,959,881 +1.51(+1.90%)
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.