Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 79.71 80.56 79.54 80.41 1,870,993 +0.76(+0.95%)
Feb 22, 2024 79.34 80.18 79.21 79.65 2,073,410 +0.39(+0.49%)
Feb 21, 2024 79.28 79.62 78.60 79.26 2,087,759 +0.48(+0.61%)
Feb 20, 2024 78.43 79.42 78.38 78.78 2,173,291 -0.10(-0.13%)
Feb 16, 2024 79.41 79.77 78.85 78.88 2,199,501 -0.79(-0.99%)
Feb 15, 2024 78.69 80.04 78.53 79.67 1,906,727 +1.24(+1.58%)
Feb 14, 2024 77.74 78.57 77.71 78.42 1,939,772 +0.85(+1.10%)
Feb 13, 2024 78.37 78.81 76.52 77.57 2,992,622 -0.45(-0.57%)
Feb 12, 2024 77.61 78.41 77.61 78.02 2,348,155 +0.28(+0.36%)
Feb 09, 2024 77.24 77.87 77.07 77.74 1,963,320 +0.12(+0.15%)
Feb 08, 2024 78.13 78.48 76.92 77.62 1,937,094 -0.72(-0.91%)
Feb 07, 2024 76.88 78.52 76.76 78.33 3,212,648 +1.90(+2.48%)
Feb 06, 2024 75.72 76.90 75.21 76.44 3,177,130 +0.59(+0.77%)
Feb 05, 2024 75.67 76.13 74.96 75.85 3,087,422 -0.49(-0.64%)
Feb 02, 2024 76.43 77.13 75.72 76.34 4,097,113 +0.62(+0.81%)
Feb 01, 2024 78.37 79.30 74.60 75.72 9,838,978 -8.09(-9.65%)
Jan 31, 2024 85.46 85.66 83.76 83.81 2,834,405 -1.38(-1.62%)
Jan 30, 2024 84.09 85.21 83.68 85.19 1,673,839 +1.13(+1.35%)
Jan 29, 2024 84.39 84.76 83.54 84.06 1,748,945 -0.72(-0.84%)
Jan 26, 2024 84.54 84.84 84.54 84.77 1,175,384 +0.42(+0.49%)
Jan 25, 2024 84.71 84.85 83.95 84.36 1,381,317 -0.11(-0.13%)
Jan 24, 2024 84.63 84.95 84.18 84.46 1,568,991 +0.36(+0.43%)
Jan 23, 2024 83.55 84.33 83.27 84.11 1,209,860 +0.14(+0.17%)
Jan 22, 2024 83.97 84.45 83.79 83.97 1,820,224 +0.13(+0.15%)
Jan 19, 2024 83.71 83.92 82.86 83.84 2,264,522 +0.76(+0.91%)
Jan 18, 2024 81.95 83.17 81.48 83.08 1,468,343 +0.78(+0.94%)
Jan 17, 2024 81.87 82.96 81.48 82.31 1,182,990 +0.30(+0.36%)
Jan 16, 2024 81.95 82.23 81.58 82.01 1,344,543 -0.21(-0.25%)
Jan 12, 2024 82.40 82.48 81.75 82.22 1,093,304 +0.05(+0.06%)
Jan 11, 2024 82.10 82.28 81.32 82.17 1,597,047 +0.05(+0.06%)
Jan 10, 2024 80.59 82.16 79.90 82.12 2,071,946 +2.08(+2.59%)
Jan 09, 2024 82.06 82.06 79.66 80.04 2,869,833 -2.31(-2.80%)
Jan 08, 2024 81.99 82.40 81.05 82.35 1,425,465 +0.15(+0.18%)
Jan 05, 2024 81.94 82.30 81.69 82.20 1,932,734 +0.42(+0.51%)
Jan 04, 2024 82.21 83.00 81.63 81.78 2,486,156 -0.88(-1.07%)
Jan 03, 2024 82.84 83.40 82.14 82.67 2,055,280 -0.09(-0.11%)
Jan 02, 2024 82.03 82.78 81.77 82.76 1,937,446 +0.78(+0.95%)
Dec 29, 2023 81.71 82.12 81.48 81.98 1,399,462 +0.39(+0.47%)
Dec 28, 2023 81.34 82.07 81.07 81.59 1,420,819 +0.20(+0.24%)
Dec 27, 2023 80.96 81.44 80.78 81.39 1,157,143 +0.19(+0.23%)
Dec 26, 2023 80.71 81.45 80.45 81.21 884,469 +0.27(+0.33%)
Dec 22, 2023 81.00 81.33 80.09 80.94 1,142,514 +0.24(+0.30%)
Dec 21, 2023 80.33 80.95 80.10 80.70 1,642,736 +0.49(+0.61%)
Dec 20, 2023 81.08 81.47 80.15 80.21 2,147,228 -1.37(-1.68%)
Dec 19, 2023 80.80 81.72 80.30 81.58 1,996,850 +0.80(+1.00%)
Dec 18, 2023 80.45 81.04 79.91 80.78 2,297,304 +0.72(+0.89%)
Dec 15, 2023 80.34 80.52 79.47 80.06 6,790,542 -0.71(-0.87%)
Dec 14, 2023 83.54 83.64 80.20 80.77 3,865,963 -2.73(-3.27%)
Dec 13, 2023 83.49 84.11 83.19 83.50 2,091,498 -0.32(-0.38%)
Dec 12, 2023 82.58 83.85 82.41 83.82 2,832,400 +1.23(+1.49%)
Dec 11, 2023 82.18 82.86 81.98 82.59 1,581,431 +0.56(+0.68%)
Dec 08, 2023 81.48 82.09 81.30 82.03 1,740,303 +0.55(+0.67%)
Dec 07, 2023 81.50 81.94 81.30 81.48 1,775,922 +0.27(+0.33%)
Dec 06, 2023 82.28 82.57 80.99 81.22 1,839,453 -0.87(-1.07%)
Dec 05, 2023 82.08 82.68 81.83 82.09 3,037,034 -0.12(-0.14%)
Dec 04, 2023 81.79 82.81 81.57 82.21 2,231,306 +0.12(+0.15%)
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.