Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 85.99 86.89 85.99 86.86 16,022,400 +1.01(+1.18%)
Mar 30, 2023 85.56 85.86 85.30 85.85 7,408,078 +0.56(+0.66%)
Mar 29, 2023 84.57 85.33 84.55 85.29 9,167,775 +0.99(+1.18%)
Mar 28, 2023 84.20 84.35 83.99 84.30 7,125,674 -0.02(-0.02%)
Mar 27, 2023 84.59 84.81 84.29 84.32 7,093,699 -0.13(-0.16%)
Mar 24, 2023 84.35 84.62 84.24 84.45 9,504,053 -0.23(-0.28%)
Mar 23, 2023 84.85 85.38 84.38 84.68 9,777,880 -0.28(-0.33%)
Mar 22, 2023 85.01 85.87 84.55 84.96 17,400,978 +0.09(+0.11%)
Mar 21, 2023 84.62 84.99 84.37 84.87 9,208,344 +0.95(+1.14%)
Mar 20, 2023 84.14 84.38 83.81 83.91 7,137,734 -0.22(-0.27%)
Mar 17, 2023 84.22 85.16 84.00 84.14 10,844,213 -0.51(-0.60%)
Mar 16, 2023 83.66 84.84 83.66 84.64 10,050,333 +0.55(+0.66%)
Mar 15, 2023 83.50 84.18 83.42 84.09 15,746,935 -0.38(-0.45%)
Mar 14, 2023 84.47 84.82 84.10 84.48 10,941,785 +0.66(+0.78%)
Mar 13, 2023 84.06 84.86 83.55 83.82 13,891,443 -0.43(-0.51%)
Mar 10, 2023 84.31 84.83 83.94 84.25 14,613,676 -0.03(-0.03%)
Mar 09, 2023 84.88 85.23 84.18 84.28 15,137,310 -0.52(-0.62%)
Mar 08, 2023 85.17 85.37 84.64 84.80 10,133,916 -0.43(-0.51%)
Mar 07, 2023 85.81 85.82 85.23 85.23 8,087,090 -0.55(-0.64%)
Mar 06, 2023 85.85 86.05 85.70 85.79 8,520,108 +0.07(+0.08%)
Mar 03, 2023 85.26 85.85 85.13 85.72 9,709,228 +0.87(+1.03%)
Mar 02, 2023 84.41 84.98 84.32 84.85 8,141,535 +0.05(+0.06%)
Mar 01, 2023 85.08 85.08 84.60 84.80 8,635,995 -0.24(-0.29%)
Feb 28, 2023 85.08 85.14 84.93 85.05 6,314,925 -0.16(-0.19%)
Feb 27, 2023 84.96 85.33 84.91 85.21 12,080,152 +0.54(+0.64%)
Feb 24, 2023 84.42 84.81 84.29 84.67 11,056,755 -0.49(-0.58%)
Feb 23, 2023 84.67 85.28 84.59 85.16 8,717,479 +0.85(+1.00%)
Feb 22, 2023 83.97 84.61 83.97 84.31 20,883,690 +0.61(+0.73%)
Feb 21, 2023 84.33 84.42 83.37 83.70 22,910,860 -1.34(-1.58%)
Feb 17, 2023 84.39 85.22 84.24 85.04 23,710,160 +0.28(+0.33%)
Feb 16, 2023 85.12 85.12 84.68 84.76 22,267,222 -0.73(-0.85%)
Feb 15, 2023 85.36 85.51 85.12 85.48 13,849,283 -0.13(-0.15%)
Feb 14, 2023 85.50 85.82 85.10 85.61 8,916,289 +0.01(+0.01%)
Feb 13, 2023 85.46 85.88 85.34 85.61 11,889,996 +0.24(+0.28%)
Feb 10, 2023 85.73 85.88 85.26 85.36 11,084,464 -0.67(-0.78%)
Feb 09, 2023 86.82 86.90 86.02 86.03 11,373,867 -0.62(-0.72%)
Feb 08, 2023 86.81 86.95 86.45 86.66 7,773,077 -0.33(-0.39%)
Feb 07, 2023 86.54 87.20 86.52 86.99 10,522,192 +0.33(+0.39%)
Feb 06, 2023 86.82 86.84 86.55 86.66 6,611,946 -0.51(-0.59%)
Feb 03, 2023 87.50 87.72 87.14 87.17 12,163,131 -0.89(-1.01%)
Feb 02, 2023 88.22 88.25 87.91 88.06 12,563,127 +0.57(+0.65%)
Feb 01, 2023 86.66 87.80 86.50 87.49 12,157,652 +0.81(+0.93%)
Jan 31, 2023 86.14 86.69 86.14 86.69 9,520,708 +0.68(+0.79%)
Jan 30, 2023 86.21 86.33 85.99 86.01 4,929,613 -0.45(-0.52%)
Jan 27, 2023 86.44 86.63 86.28 86.46 9,026,233 -0.22(-0.26%)
Jan 26, 2023 86.59 86.75 86.33 86.69 8,422,230 +0.22(+0.26%)
Jan 25, 2023 86.21 86.54 86.08 86.46 6,458,607 +0.00(+0.00%)
Jan 24, 2023 86.21 86.50 86.09 86.46 5,618,896 +0.11(+0.13%)
Jan 23, 2023 86.36 86.68 86.23 86.35 5,566,503 -0.11(-0.13%)
Jan 20, 2023 86.34 86.46 85.96 86.46 8,126,699 +0.21(+0.25%)
Jan 19, 2023 86.46 86.60 86.17 86.25 8,848,860 -0.57(-0.66%)
Jan 18, 2023 87.25 87.51 86.77 86.83 8,226,841 +0.08(+0.10%)
Jan 17, 2023 86.85 86.93 86.62 86.74 7,775,921 -0.25(-0.29%)
Jan 13, 2023 86.49 87.13 86.49 86.99 10,699,171 +0.07(+0.09%)
Jan 12, 2023 86.70 87.01 86.24 86.92 8,537,327 +0.46(+0.54%)
Jan 11, 2023 86.18 86.47 86.04 86.46 6,807,555 +0.61(+0.71%)
Jan 10, 2023 85.83 86.05 85.66 85.84 6,821,821 -0.11(-0.13%)
Jan 09, 2023 85.84 86.08 85.71 85.96 12,611,813 +0.37(+0.43%)
Jan 06, 2023 84.83 85.87 84.66 85.58 14,970,776 +1.22(+1.45%)
Jan 05, 2023 84.10 84.46 84.04 84.36 8,226,274 -0.16(-0.19%)
Jan 04, 2023 84.09 84.57 83.77 84.52 10,150,380 +1.03(+1.23%)
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.