Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 86.64 87.76 86.04 87.37 1,299,009 -0.04(-0.05%)
Apr 11, 2024 88.29 88.94 86.25 87.41 1,241,028 -0.79(-0.90%)
Apr 10, 2024 87.73 88.59 87.33 88.20 1,142,460 -1.00(-1.12%)
Apr 09, 2024 88.01 89.68 87.58 89.20 1,215,083 +1.53(+1.75%)
Apr 08, 2024 87.45 88.14 87.05 87.67 923,804 +0.58(+0.67%)
Apr 05, 2024 86.96 87.58 86.59 87.09 1,993,784 +0.40(+0.46%)
Apr 04, 2024 88.12 88.12 86.60 86.69 1,543,260 -0.56(-0.64%)
Apr 03, 2024 86.45 87.79 85.91 87.25 3,037,991 +0.67(+0.77%)
Apr 02, 2024 87.31 87.31 86.55 86.58 1,424,182 -0.96(-1.10%)
Apr 01, 2024 88.59 88.66 87.31 87.54 1,172,594 -1.12(-1.26%)
Mar 28, 2024 89.76 88.80 88.63 88.66 1,546,473 -1.08(-1.20%)
Mar 27, 2024 89.55 90.63 88.74 89.74 1,395,731 +0.57(+0.64%)
Mar 26, 2024 89.46 90.10 89.06 89.17 1,520,323 -0.14(-0.16%)
Mar 25, 2024 89.21 89.91 88.81 89.31 1,352,164 -0.06(-0.07%)
Mar 22, 2024 90.60 90.60 88.87 89.37 1,496,926 -0.44(-0.49%)
Mar 21, 2024 89.06 90.26 88.34 89.81 1,735,251 +1.78(+2.02%)
Mar 20, 2024 87.29 88.53 87.21 88.03 1,737,853 +0.68(+0.78%)
Mar 19, 2024 87.23 87.64 86.91 87.35 1,699,175 +0.41(+0.47%)
Mar 18, 2024 87.37 87.60 86.63 86.94 2,677,553 +0.53(+0.61%)
Mar 15, 2024 86.92 88.18 85.81 86.41 5,063,555 -1.73(-1.96%)
Mar 14, 2024 88.84 89.05 87.57 88.14 1,125,785 -0.87(-0.98%)
Mar 13, 2024 88.31 89.51 87.80 89.01 1,282,377 +0.67(+0.76%)
Mar 12, 2024 89.25 89.47 88.31 88.34 1,318,112 -0.33(-0.37%)
Mar 11, 2024 88.78 89.08 87.24 88.67 1,086,578 -0.50(-0.56%)
Mar 08, 2024 89.36 90.42 88.79 89.17 699,564 -0.06(-0.07%)
Mar 07, 2024 89.18 90.46 89.10 89.23 935,488 +0.45(+0.51%)
Mar 06, 2024 88.73 89.53 87.99 88.78 1,299,741 +0.37(+0.42%)
Mar 05, 2024 87.28 88.70 86.74 88.41 1,685,234 +0.76(+0.87%)
Mar 04, 2024 87.14 88.36 86.80 87.65 1,524,315 +0.98(+1.13%)
Mar 01, 2024 85.61 86.95 85.61 86.67 817,616 +0.34(+0.39%)
Feb 29, 2024 87.81 87.81 85.92 86.33 2,956,341 -1.15(-1.31%)
Feb 28, 2024 87.50 88.69 86.76 87.48 1,065,675 -0.22(-0.25%)
Feb 27, 2024 87.49 87.78 86.70 87.70 1,838,407 +1.48(+1.71%)
Feb 26, 2024 86.69 87.35 86.07 86.22 894,805 -0.40(-0.46%)
Feb 23, 2024 86.32 87.32 86.27 86.62 1,153,870 +0.77(+0.90%)
Feb 22, 2024 85.95 86.50 85.61 85.85 1,007,654 +0.58(+0.68%)
Feb 21, 2024 84.08 85.45 83.26 85.27 869,941 -0.41(-0.48%)
Feb 20, 2024 85.06 86.05 84.92 85.68 1,535,934 -0.32(-0.37%)
Feb 16, 2024 86.33 86.61 85.71 86.00 1,487,855 -0.50(-0.58%)
Feb 15, 2024 84.61 86.94 84.23 86.50 1,769,454 +2.37(+2.81%)
Feb 14, 2024 82.96 84.37 82.82 84.14 1,415,424 +2.03(+2.47%)
Feb 13, 2024 81.84 83.70 81.14 82.11 1,070,022 -1.31(-1.57%)
Feb 12, 2024 82.45 83.71 81.96 83.42 1,683,484 +1.37(+1.67%)
Feb 09, 2024 82.49 83.47 81.91 82.05 1,320,860 -0.43(-0.52%)
Feb 08, 2024 81.65 83.81 81.42 82.48 2,087,669 +1.40(+1.73%)
Feb 07, 2024 80.16 82.88 79.35 81.08 2,522,882 +3.54(+4.56%)
Feb 06, 2024 75.13 77.64 74.97 77.54 1,554,460 +1.85(+2.44%)
Feb 05, 2024 75.99 76.53 75.41 75.69 1,324,765 -1.07(-1.39%)
Feb 02, 2024 76.61 77.05 75.26 76.76 1,070,326 +0.05(+0.07%)
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.