Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 77.11 78.66 76.31 76.59 7,800,951 +0.22(+0.29%)
Feb 29, 2024 76.27 77.14 75.03 76.37 6,690,351 +0.81(+1.07%)
Feb 28, 2024 75.56 76.19 74.73 75.56 5,238,483 -1.07(-1.40%)
Feb 27, 2024 77.56 77.62 75.90 76.63 7,449,670 -0.93(-1.20%)
Feb 26, 2024 76.31 78.25 76.21 77.56 8,927,161 +1.32(+1.73%)
Feb 23, 2024 75.05 76.80 73.85 76.24 10,237,187 +1.21(+1.61%)
Feb 22, 2024 78.28 78.83 74.87 75.03 11,287,706 -0.56(-0.74%)
Feb 21, 2024 77.00 78.06 74.67 75.59 10,529,615 -3.03(-3.85%)
Feb 20, 2024 79.95 80.58 77.72 78.62 10,345,452 -2.67(-3.28%)
Feb 16, 2024 82.25 83.67 80.35 81.29 13,711,933 -2.71(-3.23%)
Feb 15, 2024 80.24 84.05 79.60 84.00 15,462,363 +3.33(+4.13%)
Feb 14, 2024 79.11 80.70 77.48 80.67 17,997,120 +3.49(+4.52%)
Feb 13, 2024 77.80 83.49 77.01 77.18 39,979,320 -11.94(-13.40%)
Feb 12, 2024 91.40 91.57 88.98 89.12 17,096,460 -1.60(-1.76%)
Feb 09, 2024 90.00 91.21 88.92 90.72 11,356,927 +2.85(+3.24%)
Feb 08, 2024 85.03 91.44 84.90 87.87 20,825,304 +2.70(+3.17%)
Feb 07, 2024 82.10 85.46 81.80 85.17 13,231,745 +3.61(+4.43%)
Feb 06, 2024 81.40 82.04 79.77 81.56 5,548,313 +0.16(+0.20%)
Feb 05, 2024 82.44 82.80 80.03 81.40 8,551,471 -1.53(-1.84%)
Feb 02, 2024 81.00 83.03 79.33 82.93 17,659,272 +6.21(+8.09%)
Feb 01, 2024 79.37 79.58 75.82 76.72 14,187,185 -3.35(-4.18%)
Jan 31, 2024 81.30 82.22 79.96 80.07 6,727,232 -2.26(-2.75%)
Jan 30, 2024 82.78 83.25 81.68 82.33 5,514,070 -1.21(-1.45%)
Jan 29, 2024 81.74 83.58 81.47 83.54 6,467,896 +1.99(+2.44%)
Jan 26, 2024 80.51 82.84 80.47 81.55 6,839,167 +1.06(+1.32%)
Jan 25, 2024 81.27 81.70 79.14 80.49 6,924,673 -0.24(-0.30%)
Jan 24, 2024 82.28 83.36 80.67 80.73 7,665,240 -0.41(-0.51%)
Jan 23, 2024 80.70 81.62 79.53 81.14 5,698,135 +0.88(+1.10%)
Jan 22, 2024 80.91 82.83 79.69 80.26 9,005,698 +0.25(+0.31%)
Jan 19, 2024 77.31 80.18 76.31 80.01 10,263,811 +2.49(+3.21%)
Jan 18, 2024 80.00 81.01 77.21 77.52 11,202,944 -2.80(-3.49%)
Jan 17, 2024 80.03 80.44 77.53 80.32 15,891,737 -1.00(-1.23%)
Jan 16, 2024 80.28 82.14 79.62 81.32 11,656,254 -0.08(-0.10%)
Jan 12, 2024 81.11 83.19 81.00 81.40 9,264,910 +0.10(+0.12%)
Jan 11, 2024 81.15 82.65 79.13 81.30 10,634,820 +0.20(+0.25%)
Jan 10, 2024 80.69 81.30 79.37 81.10 9,853,859 +0.99(+1.24%)
Jan 09, 2024 77.25 80.24 76.92 80.11 10,828,362 +2.42(+3.11%)
Jan 08, 2024 74.78 77.90 74.72 77.69 8,226,132 +3.18(+4.27%)
Jan 05, 2024 73.32 75.95 73.00 74.51 9,834,420 +1.09(+1.48%)
Jan 04, 2024 71.63 74.02 70.61 73.42 11,921,172 +1.60(+2.23%)
Jan 03, 2024 72.08 72.99 71.18 71.82 9,641,449 -2.01(-2.72%)
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.