Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 93.98 94.20 92.85 93.05 1,121,395 -0.16(-0.17%)
Mar 15, 2024 92.18 93.42 92.15 93.21 3,306,661 -0.07(-0.08%)
Mar 14, 2024 93.86 94.10 92.25 93.28 1,789,746 -0.89(-0.95%)
Mar 13, 2024 93.54 94.53 93.10 94.17 1,570,534 +0.43(+0.46%)
Mar 12, 2024 93.36 93.79 92.37 93.74 1,406,187 +0.29(+0.31%)
Mar 11, 2024 93.79 94.58 92.50 93.45 1,461,143 -0.92(-0.97%)
Mar 08, 2024 93.90 95.47 93.79 94.37 1,430,167 +1.51(+1.63%)
Mar 07, 2024 93.01 93.39 91.93 92.86 1,539,854 +0.56(+0.61%)
Mar 06, 2024 94.17 94.89 91.61 92.30 1,166,841 +0.42(+0.46%)
Mar 05, 2024 91.63 92.56 91.34 91.88 1,453,104 -0.28(-0.30%)
Mar 04, 2024 92.36 92.64 91.27 92.16 1,471,091 -0.82(-0.88%)
Mar 01, 2024 91.44 93.25 90.97 92.98 1,561,081 +1.09(+1.19%)
Feb 29, 2024 92.42 92.64 90.86 91.89 3,579,032 +0.69(+0.76%)
Feb 28, 2024 89.93 91.65 89.88 91.20 1,222,377 +0.32(+0.35%)
Feb 27, 2024 90.83 91.36 90.19 90.88 1,371,587 +0.93(+1.03%)
Feb 26, 2024 89.55 90.66 89.13 89.95 1,340,673 -0.16(-0.18%)
Feb 23, 2024 91.38 91.51 89.84 90.11 1,686,323 -1.42(-1.55%)
Feb 22, 2024 90.83 93.18 90.58 91.53 3,786,188 +1.07(+1.18%)
Feb 21, 2024 90.92 91.30 89.72 90.46 1,751,030 -0.51(-0.56%)
Feb 20, 2024 92.24 92.83 90.72 90.97 2,486,991 -2.16(-2.32%)
Feb 16, 2024 93.66 94.68 92.49 93.13 2,666,884 -1.17(-1.24%)
Feb 15, 2024 92.51 96.00 92.44 94.30 6,242,932 +7.41(+8.53%)
Feb 14, 2024 86.08 87.37 85.09 86.89 1,767,224 +1.75(+2.06%)
Feb 13, 2024 85.54 85.69 84.20 85.14 1,613,002 -3.14(-3.56%)
Feb 12, 2024 86.86 88.42 86.59 88.28 1,713,077 +1.73(+2.00%)
Feb 09, 2024 85.90 86.64 84.76 86.55 1,392,047 +0.59(+0.69%)
Feb 08, 2024 83.98 86.10 83.42 85.96 1,712,251 +2.02(+2.41%)
Feb 07, 2024 84.77 84.77 83.31 83.94 1,639,415 -0.25(-0.30%)
Feb 06, 2024 83.26 84.66 83.22 84.19 1,376,187 +0.85(+1.02%)
Feb 05, 2024 83.76 83.96 82.75 83.34 1,279,971 -1.66(-1.95%)
Feb 02, 2024 84.88 85.59 83.36 85.00 1,803,048 -1.19(-1.38%)
Feb 01, 2024 86.08 86.94 84.30 86.19 2,176,639 -0.12(-0.14%)
Jan 31, 2024 86.62 88.30 86.02 86.31 1,476,179 -0.38(-0.44%)
Jan 30, 2024 86.74 87.66 86.49 86.69 965,187 -1.18(-1.34%)
Jan 29, 2024 86.10 87.91 85.61 87.87 1,478,369 +1.60(+1.85%)
Jan 26, 2024 86.87 87.25 86.22 86.27 1,330,900 -0.48(-0.55%)
Jan 25, 2024 87.12 87.21 86.04 86.75 1,194,788 +0.90(+1.05%)
Jan 24, 2024 87.56 87.68 85.70 85.85 887,248 -0.57(-0.66%)
Jan 23, 2024 88.29 88.83 86.37 86.42 993,049 -0.99(-1.13%)
Jan 22, 2024 86.11 87.82 85.30 87.41 1,323,960 +1.90(+2.22%)
Jan 19, 2024 84.81 85.73 83.55 85.51 1,509,701 +1.19(+1.41%)
Jan 18, 2024 83.84 84.77 83.05 84.32 1,115,018 +0.72(+0.86%)
Jan 17, 2024 83.92 85.06 82.99 83.60 952,775 -1.83(-2.14%)
Jan 16, 2024 84.08 85.59 84.10 85.43 1,927,704 +0.17(+0.20%)
Jan 12, 2024 85.79 85.90 84.54 85.26 1,542,380 +0.40(+0.47%)
Jan 11, 2024 86.20 86.40 84.31 84.86 1,958,726 -1.79(-2.07%)
Jan 10, 2024 87.04 87.04 85.83 86.65 1,753,065 -0.07(-0.08%)
Jan 09, 2024 87.01 87.27 86.27 86.72 1,307,142 -1.46(-1.66%)
Jan 08, 2024 87.14 88.21 86.92 88.18 1,624,368 +1.13(+1.30%)
Jan 05, 2024 86.78 88.20 86.29 87.05 1,593,964 -0.37(-0.42%)
Jan 04, 2024 88.52 89.12 87.11 87.42 1,579,312 -1.63(-1.83%)
Jan 03, 2024 90.98 91.55 88.70 89.05 2,216,875 -4.17(-4.47%)
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.