Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 86.83 88.91 86.83 88.21 989,070 +1.12(+1.29%)
Mar 01, 2024 87.74 88.07 86.91 87.09 727,211 -0.65(-0.74%)
Feb 29, 2024 87.19 87.97 86.59 87.74 1,131,894 +1.25(+1.45%)
Feb 28, 2024 85.66 86.80 85.28 86.49 605,351 +0.34(+0.39%)
Feb 27, 2024 87.00 87.39 85.93 86.15 551,592 -0.39(-0.45%)
Feb 26, 2024 86.22 87.05 85.77 86.54 761,445 -0.07(-0.08%)
Feb 23, 2024 86.65 87.22 86.44 86.61 521,753 +0.20(+0.23%)
Feb 22, 2024 85.62 86.64 85.56 86.41 668,495 +0.70(+0.82%)
Feb 21, 2024 84.37 85.86 83.83 85.71 701,300 +1.20(+1.42%)
Feb 20, 2024 84.50 84.93 83.72 84.51 823,050 -0.68(-0.80%)
Feb 16, 2024 85.12 86.65 85.04 85.19 840,538 -0.06(-0.07%)
Feb 15, 2024 83.38 85.45 83.38 85.25 854,110 +3.13(+3.81%)
Feb 14, 2024 82.68 83.00 81.76 82.12 846,500 +0.00(+0.00%)
Feb 13, 2024 82.06 82.44 81.00 82.12 884,113 -1.70(-2.03%)
Feb 12, 2024 82.47 84.36 82.44 83.82 823,693 +1.48(+1.80%)
Feb 09, 2024 82.87 82.87 81.90 82.34 784,166 -0.65(-0.78%)
Feb 08, 2024 82.94 83.08 81.95 82.99 1,059,281 +0.02(+0.02%)
Feb 07, 2024 83.00 83.28 82.39 82.97 1,148,563 +0.36(+0.44%)
Feb 06, 2024 82.75 83.57 82.03 82.61 1,490,555 +0.08(+0.10%)
Feb 05, 2024 80.89 83.13 80.89 82.53 1,542,821 -0.07(-0.08%)
Feb 02, 2024 82.31 83.67 80.71 82.60 2,836,030 -2.26(-2.66%)
Feb 01, 2024 84.21 84.88 82.92 84.86 2,145,596 +1.31(+1.57%)
Jan 31, 2024 85.36 85.47 83.21 83.55 2,365,421 -1.54(-1.81%)
Jan 30, 2024 83.67 85.25 83.67 85.09 1,224,584 +1.06(+1.26%)
Jan 29, 2024 84.67 85.09 82.97 84.03 2,020,895 -0.89(-1.05%)
Jan 26, 2024 85.40 85.65 84.66 84.92 918,882 +0.30(+0.35%)
Jan 25, 2024 84.66 84.96 83.49 84.62 1,605,457 +0.82(+0.98%)
Jan 24, 2024 85.66 86.18 83.77 83.80 1,715,106 -2.86(-3.30%)
Jan 23, 2024 88.07 88.33 86.65 86.66 1,407,864 -0.73(-0.84%)
Jan 22, 2024 87.02 87.65 86.60 87.39 691,283 +0.64(+0.74%)
Jan 19, 2024 87.04 87.12 86.05 86.75 883,311 -0.24(-0.28%)
Jan 18, 2024 86.08 87.02 85.17 86.99 693,835 +1.28(+1.49%)
Jan 17, 2024 84.90 85.87 84.90 85.71 837,202 -0.58(-0.67%)
Jan 16, 2024 85.99 86.41 85.15 86.29 862,290 -0.64(-0.74%)
Jan 12, 2024 88.20 88.29 86.55 86.93 522,223 -0.14(-0.16%)
Jan 11, 2024 87.48 87.59 86.26 87.07 692,895 -0.68(-0.77%)
Jan 10, 2024 87.06 87.78 87.00 87.75 885,678 -0.05(-0.06%)
Jan 09, 2024 88.12 88.50 86.87 87.80 526,639 -1.06(-1.19%)
Jan 08, 2024 88.80 89.11 88.22 88.86 631,346 -0.33(-0.37%)
Jan 05, 2024 87.97 89.76 87.89 89.19 1,389,361 +0.88(+1.00%)
Jan 04, 2024 88.11 88.56 87.87 88.31 764,237 +0.30(+0.34%)
Jan 03, 2024 88.37 89.14 87.38 88.01 1,055,671 -1.37(-1.53%)
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.