Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 86.38 86.68 85.86 86.08 7,582,398 -0.55(-0.64%)
Feb 27, 2023 87.52 87.63 86.04 86.63 6,852,237 -0.69(-0.79%)
Feb 24, 2023 85.99 87.55 85.83 87.32 7,776,546 +0.08(+0.09%)
Feb 23, 2023 85.84 88.13 85.75 87.24 8,768,903 +2.23(+2.62%)
Feb 22, 2023 85.37 85.86 84.68 85.02 5,928,498 +0.12(+0.14%)
Feb 21, 2023 85.45 85.63 84.85 84.90 5,376,004 -1.06(-1.24%)
Feb 17, 2023 85.88 86.11 85.20 85.96 6,496,537 -0.43(-0.50%)
Feb 16, 2023 86.14 86.94 85.70 86.40 6,033,164 -0.61(-0.70%)
Feb 15, 2023 87.51 87.86 86.70 87.01 4,396,222 -0.74(-0.84%)
Feb 14, 2023 87.66 88.06 86.39 87.75 7,598,853 -0.32(-0.37%)
Feb 13, 2023 85.96 88.10 85.88 88.07 5,645,705 +2.25(+2.62%)
Feb 10, 2023 85.22 86.06 85.03 85.83 5,399,872 +0.48(+0.57%)
Feb 09, 2023 85.83 86.57 85.02 85.34 5,036,257 -0.04(-0.05%)
Feb 08, 2023 85.62 86.59 85.20 85.38 7,740,877 -1.03(-1.20%)
Feb 07, 2023 86.54 86.69 85.00 86.42 9,367,371 -0.78(-0.89%)
Feb 06, 2023 88.16 88.26 87.07 87.19 4,159,955 -1.07(-1.22%)
Feb 03, 2023 87.14 88.89 86.94 88.27 5,758,711 +0.24(+0.27%)
Feb 02, 2023 89.29 89.84 87.60 88.03 8,395,621 -0.66(-0.74%)
Feb 01, 2023 87.04 89.28 86.88 88.69 6,235,085 +1.57(+1.80%)
Jan 31, 2023 86.37 87.14 86.03 87.13 6,371,532 +1.09(+1.27%)
Jan 30, 2023 87.14 87.28 85.68 86.03 6,349,830 -1.62(-1.84%)
Jan 27, 2023 88.15 88.37 87.62 87.65 5,763,819 -0.83(-0.94%)
Jan 26, 2023 88.53 89.12 87.75 88.47 7,469,719 +0.19(+0.21%)
Jan 25, 2023 87.36 88.50 86.42 88.29 5,986,641 -0.06(-0.07%)
Jan 24, 2023 87.71 98.13 86.67 88.35 7,120,699 +0.72(+0.82%)
Jan 23, 2023 85.87 87.79 85.66 87.63 7,503,380 +1.69(+1.97%)
Jan 20, 2023 84.73 86.06 84.21 85.93 5,653,059 +1.29(+1.52%)
Jan 19, 2023 85.10 85.68 83.97 84.64 5,682,253 -0.76(-0.89%)
Jan 18, 2023 87.26 87.27 85.29 85.40 6,484,361 -1.86(-2.13%)
Jan 17, 2023 87.84 88.09 87.09 87.26 6,613,079 -0.59(-0.67%)
Jan 13, 2023 86.62 88.12 86.34 87.85 5,168,948 +0.41(+0.47%)
Jan 12, 2023 87.36 87.85 86.84 87.44 6,163,563 +0.18(+0.20%)
Jan 11, 2023 86.05 87.32 85.78 87.26 8,487,326 +2.07(+2.43%)
Jan 10, 2023 84.35 85.30 84.28 85.19 5,789,986 +0.08(+0.09%)
Jan 09, 2023 85.53 86.27 84.86 85.12 7,634,920 +1.06(+1.27%)
Jan 06, 2023 83.15 84.72 82.25 84.05 8,806,899 +1.32(+1.60%)
Jan 05, 2023 83.40 83.80 81.66 82.73 7,788,660 -0.17(-0.20%)
Jan 04, 2023 82.62 83.57 82.07 82.89 7,985,808 +0.75(+0.91%)
Jan 03, 2023 80.92 82.27 80.72 82.15 9,167,179 +1.94(+2.42%)
Dec 30, 2022 79.61 80.39 79.24 80.21 5,478,530 +0.33(+0.42%)
Dec 29, 2022 79.45 80.26 79.19 79.87 3,940,548 +1.05(+1.33%)
Dec 28, 2022 79.57 80.11 78.69 78.82 3,866,598 -0.64(-0.80%)
Dec 27, 2022 79.36 79.94 79.09 79.46 4,372,786 +0.13(+0.16%)
Dec 23, 2022 79.00 79.38 78.49 79.33 4,208,224 +0.35(+0.45%)
Dec 22, 2022 79.42 79.65 77.94 78.98 8,337,854 -0.99(-1.24%)
Dec 21, 2022 79.82 80.60 79.42 79.97 6,044,140 +0.55(+0.69%)
Dec 20, 2022 78.99 79.96 78.84 79.42 6,511,978 +0.43(+0.55%)
Dec 19, 2022 78.42 79.58 78.18 78.99 7,886,334 +0.90(+1.16%)
Dec 16, 2022 78.46 78.95 77.99 78.09 19,568,104 -0.48(-0.61%)
Dec 15, 2022 79.27 79.51 77.97 78.57 8,353,582 -1.72(-2.14%)
Dec 14, 2022 79.29 81.33 79.06 80.28 11,459,925 +1.24(+1.56%)
Dec 13, 2022 83.35 83.94 78.20 79.05 23,252,116 -0.71(-0.89%)
Dec 12, 2022 78.80 79.88 78.43 79.75 15,969,358 +1.39(+1.78%)
Dec 09, 2022 78.16 78.85 78.05 78.36 6,981,845 -0.21(-0.26%)
Dec 08, 2022 77.64 78.70 77.06 78.57 6,031,339 +1.27(+1.64%)
Dec 07, 2022 77.19 77.95 77.11 77.30 5,199,265 -0.13(-0.16%)
Dec 06, 2022 77.86 78.32 76.60 77.43 7,800,387 -0.51(-0.65%)
Dec 05, 2022 80.86 80.87 77.92 77.94 9,275,265 -3.85(-4.70%)
Dec 02, 2022 81.64 82.05 81.03 81.79 4,890,708 -0.75(-0.90%)
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.