Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 97.81 97.80 97.36 97.37 246,249 -0.24(-0.25%)
Mar 27, 2024 95.78 97.64 95.78 97.61 444,943 +2.35(+2.47%)
Mar 26, 2024 96.11 96.49 95.17 95.26 224,140 -0.45(-0.47%)
Mar 25, 2024 95.43 96.75 95.43 95.71 219,082 +0.45(+0.47%)
Mar 22, 2024 96.43 96.43 94.98 95.26 223,648 -0.85(-0.88%)
Mar 21, 2024 97.45 97.45 95.86 96.11 388,021 -1.15(-1.18%)
Mar 20, 2024 96.12 97.61 95.34 97.26 306,685 +1.43(+1.49%)
Mar 19, 2024 95.49 96.22 95.32 95.83 287,010 +0.44(+0.46%)
Mar 18, 2024 96.67 96.82 95.23 95.39 296,638 -1.40(-1.45%)
Mar 15, 2024 95.27 97.16 95.27 96.79 618,889 +0.66(+0.69%)
Mar 14, 2024 96.90 97.00 94.92 96.13 417,041 +0.63(+0.66%)
Mar 13, 2024 95.78 96.29 95.13 95.50 289,603 -0.29(-0.30%)
Mar 12, 2024 96.68 96.79 95.52 95.79 249,635 -0.84(-0.87%)
Mar 11, 2024 95.61 96.66 95.51 96.63 263,732 +1.12(+1.17%)
Mar 08, 2024 96.42 96.47 95.46 95.51 230,345 -0.54(-0.56%)
Mar 07, 2024 95.85 96.54 95.71 96.05 272,470 +0.68(+0.71%)
Mar 06, 2024 96.01 96.01 94.45 95.37 273,887 -0.01(-0.01%)
Mar 05, 2024 95.26 96.27 94.99 95.38 322,716 -0.40(-0.42%)
Mar 04, 2024 95.43 95.92 95.24 95.78 363,491 +0.33(+0.35%)
Mar 01, 2024 93.82 95.47 93.07 95.45 398,407 +1.81(+1.93%)
Feb 29, 2024 93.93 94.24 93.09 93.64 290,583 +0.20(+0.21%)
Feb 28, 2024 92.70 93.51 92.34 93.44 255,949 +0.58(+0.62%)
Feb 27, 2024 93.45 93.70 92.47 92.87 277,188 -0.18(-0.19%)
Feb 26, 2024 93.45 94.15 92.68 93.05 429,859 -0.72(-0.76%)
Feb 23, 2024 92.97 93.84 92.56 93.76 321,057 +1.13(+1.21%)
Feb 22, 2024 91.82 92.70 91.63 92.64 505,417 +0.84(+0.91%)
Feb 21, 2024 91.69 92.02 90.77 91.80 340,970 +0.12(+0.13%)
Feb 20, 2024 91.40 91.85 90.99 91.68 289,564 -0.10(-0.11%)
Feb 16, 2024 92.16 92.46 91.65 91.78 550,954 -0.57(-0.61%)
Feb 15, 2024 91.51 92.70 91.31 92.35 508,686 +1.53(+1.69%)
Feb 14, 2024 91.13 91.13 89.74 90.82 446,994 +0.26(+0.29%)
Feb 13, 2024 90.87 92.28 89.75 90.56 446,346 -1.73(-1.88%)
Feb 12, 2024 90.45 92.91 90.45 92.29 350,121 +1.83(+2.03%)
Feb 09, 2024 91.01 91.33 90.24 90.46 429,255 -0.57(-0.62%)
Feb 08, 2024 90.36 91.54 89.22 91.03 751,407 +0.72(+0.79%)
Feb 07, 2024 90.27 90.91 89.41 90.31 359,781 +0.29(+0.32%)
Feb 06, 2024 90.59 90.97 89.54 90.02 335,923 -0.50(-0.55%)
Feb 05, 2024 90.64 91.34 89.93 90.52 548,968 -0.67(-0.73%)
Feb 02, 2024 93.59 93.59 90.09 91.18 761,613 -2.89(-3.07%)
Feb 01, 2024 96.33 96.33 92.24 94.07 1,162,115 +0.84(+0.90%)
Jan 31, 2024 89.37 95.82 89.37 93.24 3,166,482 +12.80(+15.91%)
Jan 30, 2024 79.87 80.86 79.67 80.44 660,722 +0.00(+0.00%)
Jan 29, 2024 80.14 80.73 79.66 80.44 464,174 +0.29(+0.36%)
Jan 26, 2024 80.08 80.96 79.73 80.15 458,410 +0.86(+1.08%)
Jan 25, 2024 78.70 79.30 78.04 79.29 378,474 +1.26(+1.62%)
Jan 24, 2024 78.95 78.95 77.71 78.03 297,786 -0.70(-0.89%)
Jan 23, 2024 79.48 79.97 78.42 78.73 328,401 +0.17(+0.22%)
Jan 22, 2024 78.70 79.23 78.11 78.56 554,079 -0.14(-0.18%)
Jan 19, 2024 78.53 78.85 77.29 78.70 393,878 +0.35(+0.44%)
Jan 18, 2024 78.43 78.45 77.46 78.35 465,126 +0.23(+0.29%)
Jan 17, 2024 77.94 79.07 77.68 78.12 611,663 -0.92(-1.16%)
Jan 16, 2024 80.36 80.76 78.99 79.03 2,496,661 -1.92(-2.37%)
Jan 12, 2024 82.90 82.90 80.82 80.96 300,087 -0.80(-0.97%)
Jan 11, 2024 81.18 81.88 80.22 81.75 316,948 +0.46(+0.56%)
Jan 10, 2024 80.23 81.32 79.95 81.30 311,371 +0.56(+0.69%)
Jan 09, 2024 80.12 80.76 79.80 80.74 305,064 -0.13(-0.16%)
Jan 08, 2024 79.28 81.12 79.20 80.87 380,911 +1.43(+1.81%)
Jan 05, 2024 78.67 80.62 78.67 79.43 556,199 +0.34(+0.43%)
Jan 04, 2024 80.82 80.86 79.04 79.09 502,613 -1.74(-2.16%)
Jan 03, 2024 82.56 82.81 80.66 80.84 429,056 -2.52(-3.02%)
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.