Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 81.74 81.79 79.56 80.13 6,562,832 -2.04(-2.48%)
Apr 11, 2024 82.92 83.06 82.12 82.17 5,241,307 -0.16(-0.19%)
Apr 10, 2024 82.85 83.29 81.83 82.33 6,508,982 -1.47(-1.75%)
Apr 09, 2024 83.38 83.83 83.00 83.80 5,681,119 +0.89(+1.07%)
Apr 08, 2024 84.26 84.35 82.48 82.91 8,725,353 -1.65(-1.95%)
Apr 05, 2024 83.44 84.68 83.10 84.56 4,935,951 +0.64(+0.76%)
Apr 04, 2024 85.34 85.40 83.75 83.92 6,796,814 -1.08(-1.27%)
Apr 03, 2024 85.47 85.73 84.73 85.00 5,887,410 -0.20(-0.23%)
Apr 02, 2024 86.86 86.91 84.95 85.20 6,007,230 -1.82(-2.09%)
Apr 01, 2024 86.84 87.18 86.43 87.02 4,727,387 -0.13(-0.15%)
Mar 28, 2024 87.10 87.31 86.93 87.15 7,579,474 +0.23(+0.26%)
Mar 27, 2024 84.19 87.03 84.10 86.92 8,219,848 +3.22(+3.85%)
Mar 26, 2024 83.50 83.86 83.05 83.70 4,806,838 +0.46(+0.55%)
Mar 25, 2024 82.81 83.40 82.72 83.24 5,481,235 +0.16(+0.19%)
Mar 22, 2024 83.70 83.86 82.93 83.08 5,181,513 -0.33(-0.40%)
Mar 21, 2024 83.57 83.99 83.09 83.41 6,233,417 +0.06(+0.07%)
Mar 20, 2024 83.06 83.49 82.85 83.35 4,223,131 -0.07(-0.08%)
Mar 19, 2024 83.00 83.45 82.62 83.42 4,942,921 +0.45(+0.54%)
Mar 18, 2024 83.11 83.37 82.65 82.97 4,823,520 +0.09(+0.11%)
Mar 15, 2024 82.75 83.32 82.14 82.88 17,223,526 -0.81(-0.97%)
Mar 14, 2024 83.83 84.01 83.30 83.70 7,900,959 -0.68(-0.81%)
Mar 13, 2024 85.30 85.64 84.09 84.38 5,957,073 -0.65(-0.77%)
Mar 12, 2024 84.45 85.38 84.20 85.04 4,599,928 +0.24(+0.28%)
Mar 11, 2024 83.85 84.93 83.85 84.80 5,588,255 +0.37(+0.43%)
Mar 08, 2024 84.78 85.56 84.22 84.43 6,615,629 -0.02(-0.02%)
Mar 07, 2024 85.29 85.72 83.98 84.45 6,227,532 -0.40(-0.47%)
Mar 06, 2024 84.03 85.10 83.91 84.85 6,098,436 +0.94(+1.12%)
Mar 05, 2024 84.74 85.14 83.61 83.91 5,114,807 -0.46(-0.54%)
Mar 04, 2024 82.91 84.41 82.55 84.36 5,598,963 +1.45(+1.75%)
Mar 01, 2024 82.74 83.16 81.97 82.91 4,302,020 +0.24(+0.29%)
Feb 29, 2024 82.84 83.08 82.11 82.68 8,966,120 +0.00(+0.00%)
Feb 28, 2024 82.94 83.14 82.55 82.68 4,794,675 -0.48(-0.57%)
Feb 27, 2024 82.77 83.48 82.46 83.15 4,586,316 +0.17(+0.20%)
Feb 26, 2024 84.86 84.86 82.79 82.98 6,023,514 -1.98(-2.33%)
Feb 23, 2024 84.63 85.24 84.16 84.97 4,746,628 +0.61(+0.72%)
Feb 22, 2024 85.07 85.17 83.79 84.36 9,905,928 -0.83(-0.98%)
Feb 21, 2024 85.82 85.82 84.14 85.19 6,933,971 +0.05(+0.06%)
Feb 20, 2024 86.25 86.50 81.91 85.15 11,868,455 +1.42(+1.69%)
Feb 16, 2024 83.80 85.03 83.42 83.73 10,938,447 -0.30(-0.35%)
Feb 15, 2024 83.14 84.31 83.07 84.02 4,907,907 +1.03(+1.24%)
Feb 14, 2024 82.98 83.65 82.56 82.99 4,975,340 +0.09(+0.11%)
Feb 13, 2024 83.88 84.30 82.45 82.90 7,642,181 -1.47(-1.74%)
Feb 12, 2024 83.94 84.62 83.68 84.37 5,941,123 +0.08(+0.09%)
Feb 09, 2024 85.37 85.45 83.77 84.29 8,916,773 -1.18(-1.38%)
Feb 08, 2024 85.84 86.04 84.69 85.47 5,987,226 -0.97(-1.12%)
Feb 07, 2024 87.33 87.53 86.32 86.44 4,779,349 -0.58(-0.66%)
Feb 06, 2024 86.36 87.12 86.16 87.02 4,705,725 +0.98(+1.14%)
Feb 05, 2024 86.86 87.06 86.03 86.04 4,117,251 -0.87(-1.00%)
Feb 02, 2024 86.74 87.41 86.34 86.91 5,093,854 -0.46(-0.52%)
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.