Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 92.20 93.08 92.01 93.02 503,344 +0.84(+0.91%)
Feb 21, 2024 92.07 92.39 91.14 92.18 339,571 +0.12(+0.13%)
Feb 20, 2024 91.78 92.23 91.36 92.06 288,376 -0.10(-0.11%)
Feb 16, 2024 92.54 92.84 92.03 92.16 548,694 -0.57(-0.61%)
Feb 15, 2024 91.89 93.08 91.69 92.73 506,599 +1.54(+1.69%)
Feb 14, 2024 91.51 91.51 90.11 91.19 445,160 +0.26(+0.29%)
Feb 13, 2024 91.24 92.66 90.12 90.93 444,515 -1.74(-1.88%)
Feb 12, 2024 90.82 93.29 90.82 92.67 348,685 +1.84(+2.03%)
Feb 09, 2024 91.38 91.71 90.61 90.83 427,494 -0.57(-0.62%)
Feb 08, 2024 90.73 91.92 89.59 91.40 748,324 +0.72(+0.79%)
Feb 07, 2024 90.64 91.28 89.78 90.68 358,305 +0.29(+0.32%)
Feb 06, 2024 90.96 91.34 89.91 90.39 334,545 -0.50(-0.55%)
Feb 05, 2024 91.01 91.72 90.30 90.89 546,716 -0.67(-0.73%)
Feb 02, 2024 93.98 93.98 90.46 91.56 758,488 -2.90(-3.07%)
Feb 01, 2024 96.73 96.73 92.62 94.46 1,157,347 +0.84(+0.90%)
Jan 31, 2024 89.74 96.21 89.74 93.62 3,153,490 +12.85(+15.91%)
Jan 30, 2024 80.20 81.19 80.00 80.77 658,011 +0.00(+0.00%)
Jan 29, 2024 80.47 81.06 79.99 80.77 462,270 +0.29(+0.36%)
Jan 26, 2024 80.41 81.30 80.05 80.48 456,530 +0.86(+1.08%)
Jan 25, 2024 79.02 79.63 78.36 79.62 376,922 +1.27(+1.62%)
Jan 24, 2024 79.28 79.28 78.03 78.35 296,565 -0.70(-0.89%)
Jan 23, 2024 79.81 80.30 78.74 79.05 327,054 +0.17(+0.22%)
Jan 22, 2024 79.02 79.56 78.43 78.88 551,806 -0.14(-0.18%)
Jan 19, 2024 78.85 79.17 77.61 79.02 392,262 +0.35(+0.44%)
Jan 18, 2024 78.75 78.77 77.78 78.67 463,218 +0.23(+0.29%)
Jan 17, 2024 78.26 79.40 78.00 78.44 609,154 -0.92(-1.16%)
Jan 16, 2024 80.69 81.09 79.32 79.36 2,486,417 -1.93(-2.37%)
Jan 12, 2024 83.24 83.24 81.16 81.29 298,856 -0.80(-0.97%)
Jan 11, 2024 81.51 82.22 80.56 82.09 315,648 +0.46(+0.56%)
Jan 10, 2024 80.56 81.66 80.28 81.63 310,094 +0.56(+0.69%)
Jan 09, 2024 80.45 81.09 80.12 81.07 303,813 -0.13(-0.16%)
Jan 08, 2024 79.61 81.45 79.53 81.20 379,349 +1.44(+1.81%)
Jan 05, 2024 78.99 80.95 78.99 79.76 553,917 +0.34(+0.43%)
Jan 04, 2024 81.15 81.19 79.37 79.42 500,551 -1.75(-2.16%)
Jan 03, 2024 82.90 83.15 81.00 81.17 427,296 -2.53(-3.02%)
Jan 02, 2024 83.53 85.09 83.03 83.70 778,630 -0.61(-0.72%)
Dec 29, 2023 84.40 84.93 83.93 84.31 410,837 -0.59(-0.69%)
Dec 28, 2023 84.79 85.16 84.73 84.90 360,915 -0.04(-0.05%)
Dec 27, 2023 85.20 85.33 84.72 84.94 529,208 -0.33(-0.39%)
Dec 26, 2023 85.42 85.68 84.95 85.27 376,953 -0.12(-0.14%)
Dec 22, 2023 85.78 86.51 85.17 85.39 414,734 +0.14(+0.16%)
Dec 21, 2023 85.34 85.66 84.59 85.25 370,969 +0.55(+0.65%)
Dec 20, 2023 86.21 86.59 84.63 84.70 476,047 -1.43(-1.66%)
Dec 19, 2023 85.78 86.38 85.78 86.13 298,153 +0.97(+1.14%)
Dec 18, 2023 85.89 85.89 84.95 85.16 513,443 -0.09(-0.11%)
Dec 15, 2023 87.42 87.54 84.93 85.25 1,206,830 -1.99(-2.28%)
Dec 14, 2023 87.45 89.53 86.92 87.24 762,339 +0.86(+1.00%)
Dec 13, 2023 81.79 86.56 81.79 86.38 649,605 +4.26(+5.19%)
Dec 12, 2023 82.81 82.81 81.84 82.12 300,160 -0.67(-0.81%)
Dec 11, 2023 83.19 83.50 82.41 82.79 312,977 -0.68(-0.81%)
Dec 08, 2023 83.85 84.73 83.24 83.47 437,041 -0.04(-0.05%)
Dec 07, 2023 82.38 83.78 82.02 83.51 500,832 +1.37(+1.67%)
Dec 06, 2023 82.21 83.19 82.06 82.14 421,473 +0.43(+0.53%)
Dec 05, 2023 81.79 82.61 81.39 81.71 636,925 -0.60(-0.73%)
Dec 04, 2023 82.04 82.84 81.96 82.31 382,011 +0.05(+0.06%)
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.