Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 94.30 93.92 93.43 93.46 577,156 -0.71(-0.75%)
Mar 27, 2024 93.87 94.34 93.21 94.17 564,206 +0.89(+0.95%)
Mar 26, 2024 93.51 93.84 93.18 93.28 630,633 -0.23(-0.25%)
Mar 25, 2024 94.19 94.48 93.45 93.51 387,600 -0.84(-0.89%)
Mar 22, 2024 94.69 94.69 93.81 94.35 592,533 -0.29(-0.31%)
Mar 21, 2024 93.61 94.77 93.23 94.64 499,776 +1.43(+1.53%)
Mar 20, 2024 92.66 93.40 92.34 93.21 500,994 +0.59(+0.64%)
Mar 19, 2024 92.18 92.64 91.89 92.62 488,258 +0.61(+0.66%)
Mar 18, 2024 93.46 93.87 91.92 92.01 825,945 -1.43(-1.53%)
Mar 15, 2024 92.95 94.50 92.73 93.44 2,358,652 -0.02(-0.02%)
Mar 14, 2024 94.07 94.57 93.03 93.46 1,013,075 -0.41(-0.44%)
Mar 13, 2024 92.90 94.25 92.62 93.87 862,347 +0.95(+1.02%)
Mar 12, 2024 92.36 93.34 92.08 92.92 465,940 +0.34(+0.37%)
Mar 11, 2024 92.29 92.75 91.81 92.58 405,628 -0.04(-0.04%)
Mar 08, 2024 93.71 93.74 92.33 92.62 415,130 -0.89(-0.95%)
Mar 07, 2024 92.75 93.68 92.60 93.51 444,594 +1.30(+1.41%)
Mar 06, 2024 91.50 92.36 91.31 92.21 537,737 +1.28(+1.41%)
Mar 05, 2024 91.43 91.67 90.45 90.93 566,080 -0.57(-0.62%)
Mar 04, 2024 91.59 92.63 91.42 91.50 706,070 +0.22(+0.24%)
Mar 01, 2024 90.99 91.44 90.54 91.28 572,303 +0.02(+0.02%)
Feb 29, 2024 90.41 91.53 89.53 91.26 1,488,684 +1.28(+1.42%)
Feb 28, 2024 89.40 90.28 89.12 89.98 638,298 +0.41(+0.46%)
Feb 27, 2024 90.04 90.04 88.95 89.57 426,052 -0.29(-0.32%)
Feb 26, 2024 89.87 90.32 89.63 89.86 522,438 -0.50(-0.55%)
Feb 23, 2024 90.00 90.47 89.35 90.36 444,059 +0.65(+0.72%)
Feb 22, 2024 89.00 89.79 88.56 89.71 712,744 +1.04(+1.17%)
Feb 21, 2024 88.09 88.75 88.06 88.67 585,687 +0.66(+0.75%)
Feb 20, 2024 87.50 88.26 87.21 88.01 510,682 -0.14(-0.16%)
Feb 16, 2024 88.68 89.35 88.10 88.15 494,965 -0.49(-0.55%)
Feb 15, 2024 88.50 89.19 88.13 88.64 595,188 +0.30(+0.34%)
Feb 14, 2024 88.00 88.45 87.18 88.34 631,659 +0.80(+0.91%)
Feb 13, 2024 86.75 88.08 86.06 87.54 1,061,928 -0.60(-0.68%)
Feb 12, 2024 87.95 88.25 87.63 88.14 687,437 -0.02(-0.02%)
Feb 09, 2024 88.00 88.31 87.77 88.16 528,079 +0.33(+0.38%)
Feb 08, 2024 87.35 87.92 86.56 87.83 899,718 +0.53(+0.61%)
Feb 07, 2024 87.23 87.89 86.92 87.30 1,273,773 +0.45(+0.52%)
Feb 06, 2024 86.08 86.98 85.83 86.85 801,225 +0.77(+0.89%)
Feb 05, 2024 85.69 86.38 85.22 86.08 637,285 -0.86(-0.99%)
Feb 02, 2024 86.31 87.00 85.36 86.94 771,567 +0.32(+0.37%)
Feb 01, 2024 85.67 86.70 85.11 86.62 553,958 +1.32(+1.55%)
Jan 31, 2024 86.84 86.85 85.00 85.30 2,026,844 -1.54(-1.77%)
Jan 30, 2024 84.83 86.95 83.63 86.84 1,312,058 +1.70(+2.00%)
Jan 29, 2024 84.43 85.28 84.16 85.14 917,629 +0.39(+0.46%)
Jan 26, 2024 84.69 85.00 84.19 84.75 637,086 +0.18(+0.21%)
Jan 25, 2024 84.66 85.08 84.17 84.57 477,094 +0.53(+0.63%)
Jan 24, 2024 85.48 85.48 83.89 84.04 361,712 -0.98(-1.15%)
Jan 23, 2024 85.80 85.89 84.87 85.02 330,731 -0.52(-0.61%)
Jan 22, 2024 85.30 86.03 85.17 85.54 339,340 +0.54(+0.64%)
Jan 19, 2024 84.86 85.06 83.81 85.00 476,272 +0.39(+0.47%)
Jan 18, 2024 83.51 84.73 83.51 84.61 523,914 +1.53(+1.84%)
Jan 17, 2024 83.36 83.91 83.07 83.08 622,214 -1.09(-1.29%)
Jan 16, 2024 83.79 84.24 83.09 84.17 582,913 -0.11(-0.13%)
Jan 12, 2024 84.56 84.58 83.82 84.28 403,506 +0.48(+0.57%)
Jan 11, 2024 83.26 83.96 82.80 83.80 559,370 +0.75(+0.90%)
Jan 10, 2024 83.01 83.54 82.77 83.05 523,276 +0.07(+0.08%)
Jan 09, 2024 82.65 83.39 82.29 82.98 479,575 -0.50(-0.60%)
Jan 08, 2024 82.97 83.53 82.66 83.48 787,332 +0.57(+0.69%)
Jan 05, 2024 82.66 83.28 82.63 82.91 525,967 -0.21(-0.25%)
Jan 04, 2024 82.76 83.67 82.76 83.12 475,555 +0.27(+0.32%)
Jan 03, 2024 84.20 84.20 82.81 82.85 426,095 -2.19(-2.58%)
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.