Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 91.56 93.26 90.57 92.52 669,534 +0.98(+1.07%)
Mar 27, 2024 90.41 91.74 90.09 91.54 323,925 +2.17(+2.43%)
Mar 26, 2024 90.06 90.34 89.27 89.37 300,481 +0.16(+0.18%)
Mar 25, 2024 89.59 90.88 89.20 89.21 281,804 -0.22(-0.25%)
Mar 22, 2024 90.28 90.32 89.22 89.43 249,275 -0.69(-0.77%)
Mar 21, 2024 90.51 91.36 89.66 90.12 429,614 +1.24(+1.40%)
Mar 20, 2024 87.15 90.10 86.45 88.88 471,818 +1.81(+2.08%)
Mar 19, 2024 87.32 88.31 86.70 87.07 404,415 -0.34(-0.39%)
Mar 18, 2024 87.59 87.92 86.74 87.41 367,889 +0.44(+0.51%)
Mar 15, 2024 86.62 87.35 86.13 86.97 906,238 -0.26(-0.30%)
Mar 14, 2024 89.53 89.53 86.38 87.23 427,970 -1.95(-2.19%)
Mar 13, 2024 91.68 92.47 88.66 89.18 521,847 -2.34(-2.56%)
Mar 12, 2024 92.73 92.73 89.81 91.52 852,780 -1.21(-1.30%)
Mar 11, 2024 94.13 95.75 92.27 92.73 541,577 -2.22(-2.34%)
Mar 08, 2024 96.50 96.73 94.81 94.95 357,522 -0.90(-0.94%)
Mar 07, 2024 95.73 96.25 94.45 95.85 491,792 +0.55(+0.58%)
Mar 06, 2024 93.49 95.79 93.04 95.30 348,857 +2.95(+3.19%)
Mar 05, 2024 93.16 94.69 92.24 92.35 514,982 -1.41(-1.50%)
Mar 04, 2024 93.17 95.36 92.49 93.76 318,601 +0.58(+0.62%)
Mar 01, 2024 92.77 94.38 92.42 93.18 398,784 +0.50(+0.54%)
Feb 29, 2024 94.55 95.00 92.11 92.68 662,269 -1.47(-1.56%)
Feb 28, 2024 90.11 94.39 89.58 94.15 1,107,595 +3.12(+3.43%)
Feb 27, 2024 93.58 94.59 90.12 91.03 1,294,320 -0.43(-0.47%)
Feb 26, 2024 93.37 93.97 83.60 91.46 2,056,552 +16.53(+22.06%)
Feb 23, 2024 75.52 76.25 74.42 74.93 566,562 -0.16(-0.21%)
Feb 22, 2024 75.05 75.13 73.64 75.09 355,481 +0.67(+0.90%)
Feb 21, 2024 75.00 75.30 73.72 74.42 307,257 -0.98(-1.30%)
Feb 20, 2024 75.54 75.95 75.05 75.40 289,464 -1.10(-1.44%)
Feb 16, 2024 76.78 77.17 76.22 76.50 232,297 -0.87(-1.12%)
Feb 15, 2024 76.90 77.54 76.18 77.37 245,184 +1.64(+2.17%)
Feb 14, 2024 73.72 75.89 73.14 75.73 296,869 +3.20(+4.41%)
Feb 13, 2024 72.93 74.07 71.72 72.53 397,922 -3.48(-4.58%)
Feb 12, 2024 76.64 76.88 75.89 76.01 233,762 -0.38(-0.50%)
Feb 09, 2024 75.45 76.56 74.81 76.39 206,766 +0.96(+1.27%)
Feb 08, 2024 74.03 75.43 74.03 75.43 252,254 +1.39(+1.88%)
Feb 07, 2024 72.87 74.15 72.58 74.04 282,347 +1.39(+1.91%)
Feb 06, 2024 71.26 72.73 71.26 72.65 182,403 +1.32(+1.85%)
Feb 05, 2024 72.41 72.42 71.00 71.33 299,344 -2.08(-2.83%)
Feb 02, 2024 72.52 73.84 72.20 73.41 241,013 +0.18(+0.25%)
Feb 01, 2024 72.84 73.45 72.36 73.23 219,607 +1.09(+1.51%)
Jan 31, 2024 73.00 74.21 71.97 72.14 325,497 -1.13(-1.54%)
Jan 30, 2024 73.75 74.09 73.15 73.27 259,613 -1.00(-1.35%)
Jan 29, 2024 73.59 74.41 72.87 74.27 250,538 +0.34(+0.46%)
Jan 26, 2024 74.34 75.25 73.90 73.93 224,788 -0.22(-0.30%)
Jan 25, 2024 75.79 76.03 73.61 74.15 321,107 -0.45(-0.60%)
Jan 24, 2024 77.09 77.39 74.50 74.60 216,681 -1.50(-1.96%)
Jan 23, 2024 77.66 77.81 75.89 76.09 261,584 -0.77(-1.00%)
Jan 22, 2024 76.35 77.63 76.29 76.86 400,629 +0.97(+1.28%)
Jan 19, 2024 73.52 76.11 71.68 75.89 510,811 +4.93(+6.95%)
Jan 18, 2024 69.81 71.02 69.23 70.96 215,710 +1.62(+2.34%)
Jan 17, 2024 69.56 70.22 67.21 69.34 284,294 -1.51(-2.13%)
Jan 16, 2024 72.00 72.00 70.32 70.85 351,343 -1.72(-2.37%)
Jan 12, 2024 73.32 73.83 72.33 72.57 325,633 +0.07(+0.10%)
Jan 11, 2024 70.41 72.55 70.41 72.50 439,299 +1.71(+2.42%)
Jan 10, 2024 70.24 71.24 70.04 70.79 196,933 +0.19(+0.27%)
Jan 09, 2024 71.38 71.55 70.34 70.60 181,226 -1.78(-2.46%)
Jan 08, 2024 70.70 72.38 70.58 72.38 256,372 +1.50(+2.12%)
Jan 05, 2024 71.09 72.25 70.56 70.88 361,851 -0.63(-0.88%)
Jan 04, 2024 71.56 72.69 71.26 71.51 304,665 -0.98(-1.35%)
Jan 03, 2024 74.54 74.54 72.17 72.49 289,365 -2.63(-3.50%)
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.