Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 98.48 98.48 96.27 97.66 583,663 +0.11(+0.11%)
Apr 10, 2024 97.37 97.64 95.68 97.55 838,942 +0.05(+0.05%)
Apr 09, 2024 96.30 97.58 95.64 97.50 1,559,114 +1.63(+1.70%)
Apr 08, 2024 93.50 96.18 93.50 95.87 1,714,708 +3.36(+3.63%)
Apr 05, 2024 92.22 93.01 91.38 92.51 789,595 +0.72(+0.78%)
Apr 04, 2024 92.74 93.75 91.72 91.79 1,097,781 -0.83(-0.90%)
Apr 03, 2024 89.51 92.72 89.10 92.62 3,321,244 +1.99(+2.20%)
Apr 02, 2024 86.16 91.14 85.01 90.63 4,010,344 +4.45(+5.16%)
Apr 01, 2024 87.20 87.53 85.77 86.18 884,804 -0.23(-0.27%)
Mar 28, 2024 86.70 86.44 86.44 86.41 736,118 +0.02(+0.02%)
Mar 27, 2024 86.67 86.78 85.56 86.39 784,563 +0.16(+0.19%)
Mar 26, 2024 86.03 86.44 85.22 86.23 747,052 +0.42(+0.49%)
Mar 25, 2024 86.80 87.19 84.88 85.81 1,526,181 -0.82(-0.95%)
Mar 22, 2024 86.30 87.50 86.04 86.63 1,119,365 +0.21(+0.24%)
Mar 21, 2024 87.00 87.42 85.45 86.42 1,596,287 -0.95(-1.09%)
Mar 20, 2024 81.15 87.50 80.89 87.37 4,944,422 +6.35(+7.84%)
Mar 19, 2024 81.05 81.71 80.03 81.02 1,035,248 +0.21(+0.26%)
Mar 18, 2024 79.80 81.67 79.65 80.81 1,339,258 +1.02(+1.28%)
Mar 15, 2024 80.31 80.86 79.44 79.79 1,413,304 +0.09(+0.11%)
Mar 14, 2024 81.08 81.43 79.32 79.70 1,196,913 -1.07(-1.32%)
Mar 13, 2024 81.30 81.58 80.11 80.77 1,834,256 -0.51(-0.63%)
Mar 12, 2024 80.50 81.44 80.22 81.28 903,055 -0.02(-0.02%)
Mar 11, 2024 81.86 81.86 80.41 81.30 1,180,812 -0.09(-0.11%)
Mar 08, 2024 80.24 81.82 80.00 81.39 843,615 +0.78(+0.97%)
Mar 07, 2024 81.25 81.83 80.47 80.61 1,282,778 +1.32(+1.66%)
Mar 06, 2024 81.00 81.30 78.93 79.29 1,440,813 -1.29(-1.60%)
Mar 05, 2024 78.85 81.54 78.69 80.58 3,632,034 -1.09(-1.33%)
Mar 04, 2024 82.34 83.22 81.07 81.67 732,112 -0.64(-0.78%)
Mar 01, 2024 83.71 83.91 81.78 82.31 1,108,636 -1.42(-1.70%)
Feb 29, 2024 82.41 85.17 82.36 83.73 1,135,924 +0.80(+0.96%)
Feb 28, 2024 83.25 86.74 82.90 82.93 2,118,670 -3.37(-3.90%)
Feb 27, 2024 84.46 86.64 83.93 86.30 1,002,385 +1.84(+2.18%)
Feb 26, 2024 86.28 86.40 84.42 84.46 1,173,174 -1.35(-1.57%)
Feb 23, 2024 86.57 86.80 85.30 85.81 858,932 -0.34(-0.39%)
Feb 22, 2024 85.61 86.29 85.29 86.15 876,406 +0.58(+0.68%)
Feb 21, 2024 85.65 85.84 84.38 85.57 1,413,307 -0.19(-0.22%)
Feb 20, 2024 85.71 86.95 85.50 85.76 921,889 +0.13(+0.15%)
Feb 16, 2024 86.63 87.02 85.63 85.63 1,023,510 -1.37(-1.57%)
Feb 15, 2024 87.82 88.58 86.61 87.00 1,501,754 -0.56(-0.64%)
Feb 14, 2024 87.10 87.90 86.20 87.56 851,510 +0.06(+0.07%)
Feb 13, 2024 86.65 88.32 86.02 87.50 1,460,234 +0.42(+0.48%)
Feb 12, 2024 87.69 87.83 86.71 87.08 694,936 +0.95(+1.10%)
Feb 09, 2024 86.01 86.52 85.73 86.13 850,685 +0.20(+0.23%)
Feb 08, 2024 87.62 87.64 85.44 85.93 933,717 -1.37(-1.57%)
Feb 07, 2024 86.46 88.02 85.83 87.30 1,290,993 +0.13(+0.15%)
Feb 06, 2024 86.93 87.84 86.00 87.17 1,183,745 +1.62(+1.89%)
Feb 05, 2024 84.86 85.89 84.28 85.55 1,003,122 +0.46(+0.54%)
Feb 02, 2024 85.97 85.97 83.70 85.09 855,678 -0.47(-0.55%)
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.