Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 76.53 77.12 75.84 77.02 7,278,701 +0.53(+0.69%)
Feb 29, 2024 76.77 76.97 75.95 76.49 7,926,399 +0.53(+0.70%)
Feb 28, 2024 76.18 76.58 75.90 75.96 7,684,958 -0.68(-0.89%)
Feb 27, 2024 75.25 76.84 75.25 76.64 8,563,074 +1.85(+2.47%)
Feb 26, 2024 74.61 75.23 74.46 74.79 7,197,499 +0.16(+0.21%)
Feb 23, 2024 73.90 74.99 73.81 74.63 7,974,554 +1.31(+1.79%)
Feb 22, 2024 72.92 73.48 72.61 73.32 4,613,236 +0.62(+0.85%)
Feb 21, 2024 72.83 73.25 72.30 72.70 6,466,622 -0.34(-0.47%)
Feb 20, 2024 73.04 73.30 72.78 73.04 3,325,780 -0.53(-0.72%)
Feb 16, 2024 73.03 74.22 72.95 73.57 4,323,817 -0.41(-0.55%)
Feb 15, 2024 73.19 74.11 73.19 73.98 7,785,971 +1.01(+1.38%)
Feb 14, 2024 72.68 73.15 71.88 72.97 8,237,493 +0.97(+1.35%)
Feb 13, 2024 72.13 72.56 71.35 72.00 12,499,859 -2.16(-2.91%)
Feb 12, 2024 72.78 74.36 72.78 74.16 4,554,112 +1.46(+2.01%)
Feb 09, 2024 71.74 72.78 71.54 72.70 7,048,374 +0.97(+1.35%)
Feb 08, 2024 70.69 71.79 70.40 71.73 6,961,362 +1.06(+1.50%)
Feb 07, 2024 70.72 70.95 70.19 70.67 5,670,641 +0.09(+0.13%)
Feb 06, 2024 69.58 70.61 69.26 70.58 3,680,947 +0.88(+1.26%)
Feb 05, 2024 70.05 70.06 69.00 69.70 7,543,949 -1.04(-1.47%)
Feb 02, 2024 69.81 71.25 69.37 70.74 11,707,170 +0.34(+0.48%)
Feb 01, 2024 69.27 70.43 68.69 70.40 11,209,761 +1.80(+2.62%)
Jan 31, 2024 69.92 70.49 68.48 68.60 11,765,828 -1.66(-2.36%)
Jan 30, 2024 70.10 70.55 69.92 70.26 5,032,432 -0.26(-0.37%)
Jan 29, 2024 69.87 70.61 69.53 70.52 5,054,034 +0.58(+0.83%)
Jan 26, 2024 69.98 70.36 69.77 69.94 6,269,367 +0.35(+0.50%)
Jan 25, 2024 69.23 69.69 68.85 69.59 8,733,214 +0.90(+1.31%)
Jan 24, 2024 70.17 70.17 68.56 68.69 7,012,748 -0.67(-0.97%)
Jan 23, 2024 70.43 70.93 69.10 69.36 7,004,631 -0.60(-0.86%)
Jan 22, 2024 69.08 70.03 68.87 69.96 6,719,897 +1.28(+1.86%)
Jan 19, 2024 68.51 69.12 67.56 68.68 9,286,463 +0.29(+0.42%)
Jan 18, 2024 68.61 68.67 67.61 68.39 8,903,516 +0.17(+0.25%)
Jan 17, 2024 68.01 68.41 67.75 68.22 4,762,431 -0.41(-0.60%)
Jan 16, 2024 68.35 68.71 67.88 68.63 6,729,714 -0.19(-0.28%)
Jan 12, 2024 70.04 70.50 68.61 68.82 6,955,336 -0.86(-1.23%)
Jan 11, 2024 69.96 70.13 68.90 69.68 6,832,665 -0.55(-0.78%)
Jan 10, 2024 70.07 70.41 69.57 70.23 3,910,218 +0.21(+0.30%)
Jan 09, 2024 70.17 70.40 69.79 70.02 5,692,253 -0.60(-0.85%)
Jan 08, 2024 69.56 70.68 69.24 70.62 6,736,159 +1.22(+1.76%)
Jan 05, 2024 69.29 70.47 69.03 69.40 4,943,902 -0.12(-0.17%)
Jan 04, 2024 69.47 69.88 69.00 69.52 5,558,745 -0.13(-0.19%)
Jan 03, 2024 71.36 71.59 69.61 69.65 9,163,040 -2.61(-3.61%)
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.