Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 85.33 85.95 84.86 85.67 4,707,299 +0.61(+0.72%)
Feb 22, 2024 85.77 85.87 84.48 85.06 9,824,597 -0.84(-0.98%)
Feb 21, 2024 86.53 86.53 84.84 85.90 6,877,041 +0.05(+0.06%)
Feb 20, 2024 86.96 87.22 82.59 85.85 11,771,011 +1.43(+1.69%)
Feb 16, 2024 84.49 85.74 84.11 84.42 10,848,638 -0.30(-0.35%)
Feb 15, 2024 83.83 85.01 83.76 84.72 4,867,612 +1.04(+1.24%)
Feb 14, 2024 83.67 84.34 83.24 83.68 4,934,491 +0.09(+0.11%)
Feb 13, 2024 84.57 85.00 83.13 83.59 7,579,436 -1.48(-1.74%)
Feb 12, 2024 84.63 85.33 84.38 85.07 5,892,344 +0.08(+0.09%)
Feb 09, 2024 86.08 86.16 84.46 84.99 8,843,563 -1.19(-1.38%)
Feb 08, 2024 86.55 86.76 85.39 86.18 5,938,069 -0.98(-1.12%)
Feb 07, 2024 88.05 88.25 87.03 87.16 4,740,109 -0.58(-0.66%)
Feb 06, 2024 87.08 87.84 86.87 87.74 4,667,090 +0.99(+1.14%)
Feb 05, 2024 87.58 87.78 86.74 86.75 4,083,447 -0.88(-1.00%)
Feb 02, 2024 87.46 88.14 87.06 87.63 5,052,032 -0.46(-0.52%)
Feb 01, 2024 87.36 88.54 86.70 88.09 4,319,748 +0.55(+0.63%)
Jan 31, 2024 88.29 89.18 87.52 87.54 10,357,417 +0.57(+0.66%)
Jan 30, 2024 87.46 87.56 86.50 86.97 5,760,424 -0.47(-0.54%)
Jan 29, 2024 86.30 87.48 86.13 87.44 7,144,674 +0.90(+1.04%)
Jan 26, 2024 86.19 86.60 85.63 86.54 6,784,390 +0.75(+0.87%)
Jan 25, 2024 85.26 85.83 84.60 85.79 5,557,194 +1.07(+1.26%)
Jan 24, 2024 86.18 86.32 84.67 84.72 6,034,805 -1.62(-1.88%)
Jan 23, 2024 86.86 87.36 85.61 86.34 5,076,479 -0.13(-0.15%)
Jan 22, 2024 86.59 87.36 86.28 86.47 6,015,654 -0.02(-0.02%)
Jan 19, 2024 86.26 86.70 85.72 86.49 4,819,294 +0.20(+0.23%)
Jan 18, 2024 86.85 87.14 86.08 86.29 7,203,613 +0.24(+0.28%)
Jan 17, 2024 86.20 86.82 85.67 86.05 6,956,102 -0.49(-0.57%)
Jan 16, 2024 86.96 87.18 86.25 86.54 5,397,059 -0.88(-1.01%)
Jan 12, 2024 87.60 88.73 87.26 87.42 5,969,213 +0.33(+0.38%)
Jan 11, 2024 87.09 87.28 86.36 87.09 5,099,167 +0.01(+0.01%)
Jan 10, 2024 86.50 87.53 86.36 87.08 4,979,673 +0.42(+0.48%)
Jan 09, 2024 86.43 88.04 86.30 86.66 7,221,706 +0.09(+0.10%)
Jan 08, 2024 84.80 86.72 84.31 86.57 7,867,108 +2.00(+2.36%)
Jan 05, 2024 83.71 85.01 83.52 84.57 5,107,574 +0.64(+0.76%)
Jan 04, 2024 83.15 84.22 82.98 83.93 5,621,690 +0.73(+0.88%)
Jan 03, 2024 82.94 83.78 82.14 83.20 6,182,613 +0.36(+0.43%)
Jan 02, 2024 82.11 83.79 81.97 82.84 5,425,776 +0.46(+0.56%)
Dec 29, 2023 82.53 82.90 82.14 82.38 3,847,620 -0.35(-0.42%)
Dec 28, 2023 82.28 83.04 82.22 82.73 3,296,962 +0.31(+0.38%)
Dec 27, 2023 82.08 82.49 82.05 82.42 4,042,222 +0.12(+0.15%)
Dec 26, 2023 81.96 82.52 81.64 82.30 2,954,819 +0.38(+0.46%)
Dec 22, 2023 82.25 82.74 81.54 81.92 3,426,687 -0.04(-0.05%)
Dec 21, 2023 80.87 82.10 80.81 81.96 7,441,688 +1.35(+1.67%)
Dec 20, 2023 81.81 81.88 80.57 80.61 7,255,869 -1.46(-1.78%)
Dec 19, 2023 82.17 82.78 81.78 82.07 5,060,487 -0.30(-0.36%)
Dec 18, 2023 82.27 82.79 81.89 82.37 6,501,251 +0.45(+0.54%)
Dec 15, 2023 82.39 82.60 81.61 81.92 12,494,798 -0.81(-0.98%)
Dec 14, 2023 82.07 84.03 81.97 82.74 9,761,665 +1.52(+1.87%)
Dec 13, 2023 79.06 81.24 78.84 81.22 6,355,776 +1.80(+2.27%)
Dec 12, 2023 79.39 79.55 78.56 79.41 5,307,447 +0.36(+0.45%)
Dec 11, 2023 78.67 79.40 78.67 79.06 5,645,260 +0.37(+0.47%)
Dec 08, 2023 78.94 79.19 78.62 78.69 6,293,287 -0.20(-0.25%)
Dec 07, 2023 78.55 79.06 78.08 78.89 5,293,931 +0.51(+0.65%)
Dec 06, 2023 78.20 78.48 77.83 78.38 5,364,128 +0.22(+0.28%)
Dec 05, 2023 78.89 78.97 78.01 78.17 4,859,190 -0.93(-1.18%)
Dec 04, 2023 78.90 79.56 78.75 79.10 6,258,040 -0.23(-0.29%)
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.