Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 73.54 73.64 73.03 73.38 12,731,544 +0.27(+0.37%)
Apr 16, 2024 73.23 73.33 72.93 73.11 12,792,101 +0.03(+0.04%)
Apr 15, 2024 73.83 74.02 72.97 73.08 12,119,574 -0.30(-0.41%)
Apr 12, 2024 73.83 74.02 73.30 73.38 14,605,859 -0.75(-1.01%)
Apr 11, 2024 74.67 74.69 73.90 74.13 10,551,803 -0.18(-0.24%)
Apr 10, 2024 74.00 74.42 73.77 74.31 15,018,451 -0.27(-0.36%)
Apr 09, 2024 74.44 74.60 74.02 74.58 12,633,247 +0.36(+0.49%)
Apr 08, 2024 74.20 74.49 74.15 74.22 10,040,773 -0.11(-0.15%)
Apr 05, 2024 74.15 74.56 73.99 74.33 11,149,023 +0.12(+0.16%)
Apr 04, 2024 74.86 74.99 74.11 74.21 18,289,540 -0.32(-0.43%)
Apr 03, 2024 75.33 75.33 74.41 74.53 16,094,720 -0.83(-1.10%)
Apr 02, 2024 75.75 75.86 75.23 75.36 16,268,836 -0.39(-0.51%)
Apr 01, 2024 76.35 76.46 75.75 75.75 13,205,233 -0.61(-0.80%)
Mar 28, 2024 76.49 76.45 76.26 76.36 9,172,873 +0.10(+0.13%)
Mar 27, 2024 75.85 76.26 75.85 76.26 9,848,052 +0.79(+1.05%)
Mar 26, 2024 75.52 75.69 75.41 75.47 7,964,426 +0.04(+0.05%)
Mar 25, 2024 75.64 75.82 75.27 75.43 11,003,718 -0.21(-0.28%)
Mar 22, 2024 76.01 76.13 75.62 75.64 10,942,380 -0.37(-0.49%)
Mar 21, 2024 76.01 76.27 75.69 76.01 8,936,126 +0.04(+0.05%)
Mar 20, 2024 75.85 76.00 75.57 75.97 10,985,804 +0.23(+0.30%)
Mar 19, 2024 75.56 75.78 75.52 75.74 10,245,866 +0.28(+0.37%)
Mar 18, 2024 74.89 75.68 74.89 75.46 10,228,978 +0.48(+0.64%)
Mar 15, 2024 74.65 75.05 74.53 74.98 14,353,234 -0.03(-0.04%)
Mar 14, 2024 75.54 75.72 74.76 75.01 14,189,875 -0.59(-0.77%)
Mar 13, 2024 75.39 75.64 75.28 75.59 9,811,217 +0.19(+0.25%)
Mar 12, 2024 75.19 75.64 75.09 75.40 10,531,824 +0.39(+0.52%)
Mar 11, 2024 74.78 75.13 74.56 75.02 9,385,150 +0.41(+0.55%)
Mar 08, 2024 74.70 74.84 74.34 74.61 13,399,625 -0.60(-0.79%)
Mar 07, 2024 75.09 75.28 74.91 75.21 9,242,456 +0.43(+0.57%)
Mar 06, 2024 74.50 74.91 74.43 74.78 11,903,246 +0.63(+0.84%)
Mar 05, 2024 74.29 74.67 74.00 74.15 15,824,076 +0.18(+0.24%)
Mar 04, 2024 73.63 74.04 73.61 73.98 16,029,396 +0.06(+0.08%)
Mar 01, 2024 73.71 74.00 73.40 73.92 15,626,724 +0.01(+0.01%)
Feb 29, 2024 74.25 74.36 73.76 73.91 14,185,345 -0.12(-0.16%)
Feb 28, 2024 73.90 74.09 73.70 74.02 6,818,665 +0.08(+0.11%)
Feb 27, 2024 73.87 73.99 73.73 73.95 8,355,354 +0.01(+0.01%)
Feb 26, 2024 74.25 74.27 73.83 73.94 11,892,568 -0.30(-0.40%)
Feb 23, 2024 74.04 74.61 73.92 74.23 12,640,742 +0.23(+0.31%)
Feb 22, 2024 73.45 74.08 73.16 74.00 11,831,404 +0.23(+0.31%)
Feb 21, 2024 73.65 73.90 73.42 73.78 13,878,069 +0.27(+0.36%)
Feb 20, 2024 73.26 73.92 73.14 73.51 15,502,056 +0.76(+1.05%)
Feb 16, 2024 72.57 73.08 72.26 72.74 15,682,933 +0.11(+0.15%)
Feb 15, 2024 72.46 72.73 72.38 72.64 14,340,517 +0.47(+0.65%)
Feb 14, 2024 72.25 72.29 71.83 72.17 15,303,236 -0.14(-0.19%)
Feb 13, 2024 73.04 73.25 71.87 72.31 21,799,948 -0.78(-1.07%)
Feb 12, 2024 72.65 73.10 72.27 73.09 13,521,763 +0.52(+0.71%)
Feb 09, 2024 73.06 73.06 72.47 72.58 20,851,528 -0.67(-0.92%)
Feb 08, 2024 73.15 73.54 72.94 73.25 16,407,584 -0.02(-0.03%)
Feb 07, 2024 73.65 73.69 73.20 73.27 7,599,623 -0.07(-0.09%)
Feb 06, 2024 73.17 73.38 72.93 73.34 11,306,915 +0.17(+0.23%)
Feb 05, 2024 73.65 73.70 73.15 73.17 14,671,948 -0.46(-0.62%)
Feb 02, 2024 73.65 73.94 73.27 73.63 23,328,534 -0.24(-0.32%)
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.