Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 77.40 77.95 76.28 76.43 5,295,713 -0.77(-1.00%)
Feb 23, 2024 77.29 77.52 76.62 77.20 4,337,300 +0.10(+0.13%)
Feb 22, 2024 77.15 77.50 76.74 77.10 5,698,561 -0.05(-0.06%)
Feb 21, 2024 76.32 77.39 76.17 77.15 18,722,724 +0.84(+1.10%)
Feb 20, 2024 76.92 77.57 76.14 76.31 6,923,069 -0.79(-1.02%)
Feb 16, 2024 76.75 77.44 76.35 77.10 8,242,878 +0.50(+0.65%)
Feb 15, 2024 76.72 77.92 76.53 76.60 13,528,782 +0.19(+0.25%)
Feb 14, 2024 76.76 77.54 76.03 76.41 9,768,793 -0.18(-0.24%)
Feb 13, 2024 77.10 78.30 76.18 76.59 8,859,793 -0.70(-0.91%)
Feb 12, 2024 76.00 78.02 75.61 77.29 11,200,485 +0.97(+1.27%)
Feb 09, 2024 75.00 76.35 74.46 76.32 9,000,602 +1.24(+1.65%)
Feb 08, 2024 75.86 75.87 74.56 75.08 12,426,979 -0.97(-1.28%)
Feb 07, 2024 75.15 77.40 75.06 76.05 14,952,690 +2.29(+3.10%)
Feb 06, 2024 72.44 74.17 72.44 73.76 11,651,689 +1.32(+1.82%)
Feb 05, 2024 73.09 73.24 71.59 72.44 23,862,656 -0.65(-0.89%)
Feb 02, 2024 74.00 74.35 73.02 73.09 10,539,913 -0.83(-1.12%)
Feb 01, 2024 74.43 74.51 73.46 73.92 10,531,889 -0.45(-0.61%)
Jan 31, 2024 74.32 74.98 73.83 74.37 8,676,563 +0.52(+0.70%)
Jan 30, 2024 74.00 74.24 73.54 73.85 7,219,393 +0.37(+0.50%)
Jan 29, 2024 72.92 73.64 72.86 73.48 10,291,401 +0.48(+0.66%)
Jan 26, 2024 72.66 73.02 71.96 73.00 11,689,159 +1.01(+1.40%)
Jan 25, 2024 71.50 72.38 70.19 71.99 27,496,404 -2.20(-2.97%)
Jan 24, 2024 75.99 76.60 73.99 74.19 17,535,312 -0.91(-1.21%)
Jan 23, 2024 73.99 75.12 73.93 75.10 7,185,917 +1.17(+1.58%)
Jan 22, 2024 73.38 74.43 73.01 73.93 13,125,105 +0.71(+0.97%)
Jan 19, 2024 73.25 73.59 72.73 73.22 16,165,393 +0.00(+0.01%)
Jan 18, 2024 72.47 73.37 71.87 73.22 14,725,736 -3.08(-4.04%)
Jan 17, 2024 76.44 76.94 76.03 76.30 7,992,994 -0.43(-0.56%)
Jan 16, 2024 75.96 76.74 75.45 76.72 12,547,343 +0.85(+1.12%)
Jan 12, 2024 76.90 77.58 75.07 75.87 15,598,855 -2.35(-3.00%)
Jan 11, 2024 78.66 78.75 78.02 78.22 15,648,409 -0.31(-0.39%)
Jan 10, 2024 79.33 79.60 78.01 78.53 11,938,963 -1.11(-1.39%)
Jan 09, 2024 79.83 80.30 79.34 79.64 20,911,102 -0.32(-0.40%)
Jan 08, 2024 81.51 82.50 78.14 79.95 22,373,610 -0.73(-0.91%)
Jan 05, 2024 79.89 81.43 79.83 80.69 21,953,690 +0.90(+1.13%)
Jan 04, 2024 79.53 80.19 77.96 79.79 22,285,942 -0.37(-0.46%)
Jan 03, 2024 80.67 80.97 80.03 80.15 6,897,885 +0.03(+0.04%)
Jan 02, 2024 78.19 80.67 78.19 80.12 8,854,464 +1.87(+2.39%)
Dec 29, 2023 78.17 78.45 77.93 78.25 3,823,276 -0.01(-0.01%)
Dec 28, 2023 78.03 78.68 77.90 78.26 3,912,200 +0.15(+0.19%)
Dec 27, 2023 77.96 78.51 77.80 78.11 4,222,008 -0.18(-0.23%)
Dec 26, 2023 77.92 78.54 77.79 78.29 4,105,668 +0.24(+0.30%)
Dec 22, 2023 78.33 78.46 77.65 78.05 6,134,661 +0.14(+0.18%)
Dec 21, 2023 76.90 78.05 76.83 77.91 9,220,544 +1.37(+1.79%)
Dec 20, 2023 75.93 77.76 75.46 76.54 13,230,680 +0.97(+1.29%)
Dec 19, 2023 74.24 75.74 73.88 75.57 9,116,578 +1.37(+1.84%)
Dec 18, 2023 74.32 74.54 73.74 74.21 7,855,612 +0.45(+0.60%)
Dec 15, 2023 73.00 73.95 72.38 73.76 13,062,618 -0.06(-0.08%)
Dec 14, 2023 74.71 75.10 73.63 73.82 8,543,414 -0.79(-1.06%)
Dec 13, 2023 72.99 74.70 72.84 74.61 9,093,318 +1.68(+2.31%)
Dec 12, 2023 73.20 73.61 72.72 72.93 7,314,924 -0.17(-0.23%)
Dec 11, 2023 74.62 74.85 73.05 73.10 8,411,603 -1.33(-1.78%)
Dec 08, 2023 73.70 74.84 73.22 74.42 10,611,606 +1.08(+1.47%)
Dec 07, 2023 73.30 74.40 72.82 73.34 11,486,467 +0.51(+0.69%)
Dec 06, 2023 70.78 73.68 70.66 72.84 16,470,232 +2.46(+3.49%)
Dec 05, 2023 69.55 71.12 69.10 70.38 14,905,312 +2.52(+3.71%)
Dec 04, 2023 67.79 68.85 67.16 67.86 7,479,108 +0.00(+0.00%)
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.