Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 79.93 80.52 79.56 80.22 82,792 -0.21(-0.26%)
Apr 11, 2024 80.36 80.68 79.82 80.43 89,444 -0.01(-0.01%)
Apr 10, 2024 80.73 80.88 79.95 80.44 77,858 -1.22(-1.49%)
Apr 09, 2024 81.65 81.97 80.36 81.66 88,530 +0.07(+0.09%)
Apr 08, 2024 82.68 83.17 81.33 81.59 68,803 -0.95(-1.15%)
Apr 05, 2024 81.75 83.15 81.17 82.54 103,152 +0.85(+1.04%)
Apr 04, 2024 81.61 82.11 81.00 81.69 119,698 +0.47(+0.58%)
Apr 03, 2024 80.83 81.92 80.83 81.22 119,440 +0.24(+0.30%)
Apr 02, 2024 81.47 82.40 80.31 80.98 116,625 -1.19(-1.45%)
Apr 01, 2024 82.98 83.29 81.83 82.17 116,385 -0.87(-1.05%)
Mar 28, 2024 83.92 84.05 82.30 83.04 145,988 -0.78(-0.93%)
Mar 27, 2024 84.58 84.79 82.98 83.82 201,757 -0.41(-0.49%)
Mar 26, 2024 84.72 85.09 84.16 84.23 99,479 -0.70(-0.82%)
Mar 25, 2024 85.51 86.17 84.91 84.93 82,334 -0.78(-0.91%)
Mar 22, 2024 85.99 86.13 85.61 85.71 57,372 -0.16(-0.19%)
Mar 21, 2024 86.52 86.73 85.83 85.87 150,536 -0.40(-0.46%)
Mar 20, 2024 85.62 86.36 85.28 86.26 98,793 +0.76(+0.89%)
Mar 19, 2024 85.47 85.89 84.62 85.51 93,229 +0.04(+0.05%)
Mar 18, 2024 85.16 86.18 85.01 85.47 96,839 +0.83(+0.98%)
Mar 15, 2024 84.51 84.97 84.01 84.64 239,314 -0.07(-0.08%)
Mar 14, 2024 84.92 85.49 84.41 84.71 108,294 -0.35(-0.41%)
Mar 13, 2024 84.73 85.91 84.62 85.06 90,901 +0.21(+0.25%)
Mar 12, 2024 83.66 84.92 83.60 84.85 88,949 +1.37(+1.64%)
Mar 11, 2024 84.45 84.45 82.74 83.48 107,128 -1.36(-1.60%)
Mar 08, 2024 84.34 85.37 84.18 84.84 118,569 +0.68(+0.81%)
Mar 07, 2024 82.75 84.20 82.43 84.16 171,114 +1.82(+2.20%)
Mar 06, 2024 81.53 82.69 81.53 82.34 77,390 +0.85(+1.04%)
Mar 05, 2024 81.34 82.22 80.91 81.50 120,665 -0.59(-0.72%)
Mar 04, 2024 81.15 82.29 80.81 82.09 139,715 +0.55(+0.67%)
Mar 01, 2024 82.82 83.40 80.98 81.54 225,063 -1.61(-1.93%)
Feb 29, 2024 86.09 87.31 81.22 83.14 340,340 -1.44(-1.70%)
Feb 28, 2024 83.80 85.17 83.80 84.58 189,715 +0.26(+0.31%)
Feb 27, 2024 83.78 84.32 83.30 84.32 56,551 +0.76(+0.91%)
Feb 26, 2024 82.82 83.64 82.82 83.56 106,649 +0.73(+0.88%)
Feb 23, 2024 83.74 84.05 82.59 82.83 110,169 -0.60(-0.72%)
Feb 22, 2024 82.77 83.73 82.70 83.43 90,400 +1.32(+1.60%)
Feb 21, 2024 82.20 82.42 81.56 82.12 60,960 -0.30(-0.36%)
Feb 20, 2024 82.68 83.07 81.13 82.41 99,869 -0.79(-0.95%)
Feb 16, 2024 82.78 83.62 82.78 83.20 66,781 +0.34(+0.41%)
Feb 15, 2024 82.31 82.89 81.22 82.86 112,256 +0.68(+0.83%)
Feb 14, 2024 80.27 82.31 80.27 82.19 123,424 +2.43(+3.05%)
Feb 13, 2024 79.87 80.45 79.21 79.75 112,248 -0.89(-1.10%)
Feb 12, 2024 81.01 81.22 80.04 80.64 80,114 -0.54(-0.66%)
Feb 09, 2024 81.19 81.23 80.63 81.18 68,753 -0.04(-0.05%)
Feb 08, 2024 81.42 81.49 80.87 81.22 88,341 -0.15(-0.18%)
Feb 07, 2024 80.98 81.74 80.43 81.37 82,520 +0.89(+1.10%)
Feb 06, 2024 81.11 81.65 80.30 80.48 138,106 -0.56(-0.69%)
Feb 05, 2024 81.82 81.82 80.76 81.04 56,923 -1.16(-1.41%)
Feb 02, 2024 81.44 82.29 80.87 82.20 64,754 +0.32(+0.39%)
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.