Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 91.01 92.45 90.80 91.26 1,825,275 +0.66(+0.73%)
Mar 30, 2023 89.26 92.00 89.26 90.60 1,318,492 +1.28(+1.43%)
Mar 29, 2023 88.12 90.35 87.61 89.32 1,224,116 +1.34(+1.52%)
Mar 28, 2023 86.94 92.20 86.69 87.98 2,025,825 +0.61(+0.70%)
Mar 27, 2023 85.17 87.81 85.00 87.37 870,576 +2.42(+2.85%)
Mar 24, 2023 84.08 85.14 83.98 84.95 392,211 +0.60(+0.71%)
Mar 23, 2023 84.48 86.20 83.90 84.35 461,700 +0.17(+0.20%)
Mar 22, 2023 86.26 86.39 84.15 84.18 439,046 -1.94(-2.25%)
Mar 21, 2023 85.36 86.15 85.36 86.12 491,713 +1.33(+1.57%)
Mar 20, 2023 83.74 85.42 83.36 84.79 692,131 +1.46(+1.75%)
Mar 17, 2023 84.55 84.55 82.15 83.33 983,788 -1.02(-1.21%)
Mar 16, 2023 82.59 84.88 82.51 84.35 771,611 +0.79(+0.95%)
Mar 15, 2023 81.17 84.11 81.17 83.56 1,473,745 +1.80(+2.20%)
Mar 14, 2023 80.52 82.34 80.42 81.76 1,781,111 +1.60(+2.00%)
Mar 13, 2023 80.54 80.92 79.27 80.16 1,156,896 -0.99(-1.22%)
Mar 10, 2023 80.78 81.48 80.59 81.15 812,506 +0.15(+0.19%)
Mar 09, 2023 81.71 81.80 80.32 81.00 985,765 -0.66(-0.81%)
Mar 08, 2023 81.21 82.39 80.46 81.66 992,307 +0.29(+0.36%)
Mar 07, 2023 81.88 82.45 81.25 81.37 381,621 -0.42(-0.51%)
Mar 06, 2023 83.56 83.57 81.79 81.79 656,135 -1.79(-2.14%)
Mar 03, 2023 83.48 84.12 83.21 83.58 615,717 +0.03(+0.04%)
Mar 02, 2023 82.96 84.07 82.46 83.55 454,739 -0.12(-0.14%)
Mar 01, 2023 84.11 84.84 83.55 83.67 850,388 -0.33(-0.39%)
Feb 28, 2023 86.00 86.31 83.94 84.00 1,313,253 -2.01(-2.34%)
Feb 27, 2023 85.48 86.53 85.01 86.01 658,794 +0.22(+0.26%)
Feb 24, 2023 85.32 86.61 85.00 85.79 700,311 -0.73(-0.84%)
Feb 23, 2023 85.19 86.53 85.07 86.52 524,393 +1.45(+1.70%)
Feb 22, 2023 86.13 87.26 85.05 85.07 693,727 -1.37(-1.58%)
Feb 21, 2023 87.46 88.40 85.88 86.44 819,073 -1.54(-1.75%)
Feb 17, 2023 87.41 91.48 87.14 87.98 3,005,363 +0.81(+0.93%)
Feb 16, 2023 87.10 87.65 86.44 87.17 589,235 -0.24(-0.27%)
Feb 15, 2023 87.29 87.61 86.91 87.41 272,158 +0.12(+0.14%)
Feb 14, 2023 86.99 87.87 86.62 87.29 622,441 -0.20(-0.23%)
Feb 13, 2023 87.86 88.19 87.31 87.49 387,383 -0.35(-0.40%)
Feb 10, 2023 88.09 89.04 87.60 87.84 367,636 -0.66(-0.75%)
Feb 09, 2023 89.59 89.65 87.53 88.50 577,281 -0.65(-0.73%)
Feb 08, 2023 90.42 91.00 89.08 89.15 357,327 -1.27(-1.40%)
Feb 07, 2023 90.37 90.54 88.71 90.42 518,300 -0.13(-0.14%)
Feb 06, 2023 89.23 90.56 88.11 90.55 778,243 +0.83(+0.93%)
Feb 03, 2023 86.00 90.67 86.00 89.72 1,971,742 +4.41(+5.17%)
Feb 02, 2023 86.38 86.38 84.40 85.31 1,140,089 -0.89(-1.03%)
Feb 01, 2023 84.45 86.71 84.02 86.20 701,904 +1.58(+1.87%)
Jan 31, 2023 84.75 85.53 83.92 84.62 668,200 -0.33(-0.39%)
Jan 30, 2023 84.41 85.67 84.19 84.95 634,408 +0.32(+0.38%)
Jan 27, 2023 85.40 86.25 84.51 84.63 541,997 -1.16(-1.35%)
Jan 26, 2023 86.35 87.04 85.67 85.79 501,776 -0.98(-1.13%)
Jan 25, 2023 87.30 88.06 86.48 86.77 526,684 -0.35(-0.40%)
Jan 24, 2023 88.00 88.56 87.09 87.12 584,278 -1.28(-1.45%)
Jan 23, 2023 88.50 88.84 87.78 88.40 1,109,240 -0.29(-0.33%)
Jan 20, 2023 89.48 90.03 88.38 88.69 639,975 -0.16(-0.18%)
Jan 19, 2023 89.00 89.48 88.24 88.85 562,184 +0.01(+0.01%)
Jan 18, 2023 89.96 90.38 88.63 88.84 681,086 -0.82(-0.91%)
Jan 17, 2023 90.99 91.06 87.90 89.66 1,612,679 +0.26(+0.29%)
Jan 13, 2023 89.17 90.61 87.77 89.40 1,386,104 +0.06(+0.07%)
Jan 12, 2023 89.51 90.39 88.01 89.34 2,323,003 -0.16(-0.18%)
Jan 11, 2023 92.50 93.63 87.65 89.50 3,191,273 -0.74(-0.82%)
Jan 10, 2023 88.72 90.76 87.76 90.24 1,478,321 +2.42(+2.76%)
Jan 09, 2023 84.40 89.50 83.49 87.82 3,399,730 +3.55(+4.21%)
Jan 06, 2023 80.05 89.43 80.05 84.27 8,427,177 +12.23(+16.98%)
Jan 05, 2023 70.31 72.12 69.90 72.04 1,250,586 +1.59(+2.26%)
Jan 04, 2023 68.74 70.74 68.74 70.45 625,327 +1.87(+2.73%)
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.