Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 90.40 90.86 87.89 90.46 1,617,255 +0.46(+0.51%)
Mar 26, 2024 92.56 92.62 89.91 90.00 1,391,375 -1.39(-1.52%)
Mar 25, 2024 92.00 93.00 91.09 91.39 1,066,971 -0.93(-1.01%)
Mar 22, 2024 92.31 92.86 91.14 92.32 452,364 +0.45(+0.49%)
Mar 21, 2024 93.47 96.24 91.82 91.87 1,517,047 -1.03(-1.11%)
Mar 20, 2024 91.18 93.46 90.30 92.90 6,538,950 +1.64(+1.80%)
Mar 19, 2024 89.37 91.67 88.00 91.26 757,709 +1.14(+1.26%)
Mar 18, 2024 89.69 91.00 88.70 90.12 840,320 +0.60(+0.67%)
Mar 15, 2024 87.44 89.97 87.35 89.52 2,077,953 +1.81(+2.06%)
Mar 14, 2024 88.50 89.17 86.51 87.71 1,420,142 -1.25(-1.41%)
Mar 13, 2024 90.77 91.98 88.52 88.96 863,009 -1.85(-2.04%)
Mar 12, 2024 89.34 90.84 88.51 90.81 1,509,833 +1.53(+1.71%)
Mar 11, 2024 89.07 90.84 87.90 89.28 1,714,796 +0.22(+0.25%)
Mar 08, 2024 92.14 93.48 87.62 89.06 1,067,978 -2.60(-2.84%)
Mar 07, 2024 90.25 91.99 89.26 91.66 1,308,508 +1.44(+1.60%)
Mar 06, 2024 88.04 91.12 87.95 90.22 1,431,359 +2.60(+2.97%)
Mar 05, 2024 89.27 89.96 86.15 87.62 2,135,828 -2.59(-2.87%)
Mar 04, 2024 90.05 90.90 87.72 90.21 1,769,013 +0.80(+0.89%)
Mar 01, 2024 86.74 90.38 86.61 89.41 3,069,317 +2.92(+3.38%)
Feb 29, 2024 85.73 90.60 83.77 86.49 3,878,702 +9.94(+12.98%)
Feb 28, 2024 75.79 76.93 75.19 76.55 2,344,807 +0.39(+0.51%)
Feb 27, 2024 74.30 76.57 73.93 76.16 2,305,668 +1.97(+2.66%)
Feb 26, 2024 71.00 74.79 70.71 74.19 1,751,669 +3.73(+5.29%)
Feb 23, 2024 71.52 71.74 69.91 70.46 564,915 -0.69(-0.97%)
Feb 22, 2024 70.03 71.73 69.74 71.15 933,388 +1.39(+1.99%)
Feb 21, 2024 70.41 70.96 69.14 69.76 780,980 -0.65(-0.92%)
Feb 20, 2024 68.71 70.64 68.03 70.41 978,382 +0.40(+0.57%)
Feb 16, 2024 68.88 70.24 68.08 70.01 1,499,975 +0.31(+0.44%)
Feb 15, 2024 69.94 70.67 68.73 69.70 905,764 +0.03(+0.04%)
Feb 14, 2024 69.14 70.08 68.74 69.67 1,176,821 +1.29(+1.89%)
Feb 13, 2024 68.41 70.00 67.33 68.38 1,505,313 -2.59(-3.65%)
Feb 12, 2024 69.31 71.13 69.31 70.97 813,728 +1.23(+1.76%)
Feb 09, 2024 69.35 70.29 69.35 69.74 605,099 +0.09(+0.13%)
Feb 08, 2024 69.82 70.47 69.17 69.65 760,023 -0.27(-0.39%)
Feb 07, 2024 70.33 71.29 69.83 69.92 1,510,470 -0.30(-0.43%)
Feb 06, 2024 68.88 70.40 68.30 70.22 1,264,477 +1.40(+2.03%)
Feb 05, 2024 67.13 68.97 66.68 68.82 886,589 +1.09(+1.61%)
Feb 02, 2024 67.28 68.07 64.74 67.73 1,034,424 -0.46(-0.67%)
Feb 01, 2024 66.58 68.61 66.00 68.19 1,849,250 +2.25(+3.41%)
Jan 31, 2024 65.50 66.94 65.50 65.94 1,423,681 -0.06(-0.09%)
Jan 30, 2024 65.70 66.83 65.17 66.00 930,709 -0.41(-0.62%)
Jan 29, 2024 65.15 66.47 62.96 66.41 2,619,332 +0.97(+1.48%)
Jan 26, 2024 64.71 66.13 64.00 65.44 957,355 +0.82(+1.27%)
Jan 25, 2024 66.00 66.42 63.97 64.62 996,397 -0.99(-1.51%)
Jan 24, 2024 67.00 67.19 65.32 65.61 676,410 -0.91(-1.37%)
Jan 23, 2024 66.81 67.38 65.26 66.52 1,068,574 -0.16(-0.24%)
Jan 22, 2024 68.16 68.92 65.95 66.68 1,374,829 +0.05(+0.08%)
Jan 19, 2024 68.23 68.23 66.13 66.63 2,693,224 -0.93(-1.38%)
Jan 18, 2024 67.89 68.22 65.93 67.56 2,210,178 +0.06(+0.09%)
Jan 17, 2024 68.24 68.59 64.58 67.50 3,808,800 +4.59(+7.30%)
Jan 16, 2024 60.30 62.92 59.80 62.91 1,003,778 +2.02(+3.32%)
Jan 12, 2024 63.48 63.96 60.29 60.89 1,274,698 -2.12(-3.36%)
Jan 11, 2024 63.42 63.52 62.09 63.01 1,466,069 -0.88(-1.38%)
Jan 10, 2024 66.28 66.77 62.65 63.89 1,557,692 -2.21(-3.34%)
Jan 09, 2024 64.65 68.10 63.80 66.10 2,865,450 +1.25(+1.93%)
Jan 08, 2024 61.81 65.10 61.17 64.85 1,282,788 +2.62(+4.21%)
Jan 05, 2024 59.36 62.60 58.53 62.23 1,101,873 +2.54(+4.26%)
Jan 04, 2024 59.07 60.00 58.62 59.69 1,824,056 +0.48(+0.81%)
Jan 03, 2024 61.25 61.25 58.75 59.21 1,214,400 -2.71(-4.38%)
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.