Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 79.67 81.06 79.55 80.05 864,426 +1.05(+1.33%)
Feb 27, 2023 80.30 80.68 78.92 79.00 425,557 -0.33(-0.41%)
Feb 24, 2023 78.62 79.86 78.15 79.33 597,867 -0.89(-1.11%)
Feb 23, 2023 80.81 81.05 79.06 80.22 483,091 +0.25(+0.31%)
Feb 22, 2023 78.65 80.58 78.65 79.97 642,079 +1.48(+1.88%)
Feb 21, 2023 80.94 81.72 78.47 78.49 784,414 -3.95(-4.79%)
Feb 17, 2023 81.41 82.45 80.95 82.44 480,805 +0.48(+0.58%)
Feb 16, 2023 81.92 83.88 81.64 81.96 534,084 -1.52(-1.82%)
Feb 15, 2023 80.03 84.23 79.98 83.48 996,722 +2.40(+2.97%)
Feb 14, 2023 80.02 82.19 79.17 81.07 903,810 -0.03(-0.04%)
Feb 13, 2023 80.07 81.14 78.61 81.10 1,035,247 +1.10(+1.37%)
Feb 10, 2023 80.03 80.98 79.38 80.01 941,457 -1.03(-1.27%)
Feb 09, 2023 83.81 84.88 80.46 81.03 1,700,334 +0.94(+1.17%)
Feb 08, 2023 84.39 85.24 78.01 80.10 2,806,023 -8.58(-9.67%)
Feb 07, 2023 89.60 89.60 87.10 88.68 778,499 -1.25(-1.39%)
Feb 06, 2023 89.93 90.78 88.81 89.92 831,264 -1.92(-2.09%)
Feb 03, 2023 90.42 93.58 89.58 91.84 552,387 -0.29(-0.31%)
Feb 02, 2023 92.96 94.28 91.29 92.13 929,242 -0.74(-0.80%)
Feb 01, 2023 89.80 93.59 89.23 92.87 1,020,010 +3.18(+3.55%)
Jan 31, 2023 87.46 89.95 87.46 89.68 917,402 +2.64(+3.04%)
Jan 30, 2023 86.39 87.99 86.37 87.04 779,916 -0.69(-0.78%)
Jan 27, 2023 88.41 88.95 87.60 87.73 761,437 -1.18(-1.32%)
Jan 26, 2023 89.93 90.25 88.08 88.91 473,466 +0.12(+0.13%)
Jan 25, 2023 88.43 89.56 87.12 88.79 742,667 -0.70(-0.78%)
Jan 24, 2023 88.56 90.42 88.54 89.48 479,677 -0.42(-0.47%)
Jan 23, 2023 86.41 90.36 86.02 89.90 1,383,387 +3.64(+4.22%)
Jan 20, 2023 85.11 88.13 83.49 86.26 1,551,876 +3.18(+3.83%)
Jan 19, 2023 83.53 84.30 82.53 83.08 763,315 -1.92(-2.25%)
Jan 18, 2023 86.79 87.88 84.57 84.99 966,068 -1.34(-1.55%)
Jan 17, 2023 85.54 86.63 85.30 86.33 753,904 +0.36(+0.42%)
Jan 13, 2023 82.63 86.44 82.14 85.97 1,023,590 +2.51(+3.01%)
Jan 12, 2023 81.70 83.91 81.12 83.46 1,245,083 +1.77(+2.16%)
Jan 11, 2023 80.37 82.95 80.02 81.69 993,395 +1.69(+2.11%)
Jan 10, 2023 78.90 80.21 78.20 80.01 766,848 +0.79(+0.99%)
Jan 09, 2023 79.61 80.32 77.61 79.22 955,323 -0.69(-0.86%)
Jan 06, 2023 77.65 80.00 77.46 79.91 1,232,546 +3.25(+4.24%)
Jan 05, 2023 74.27 77.27 72.74 76.66 1,673,891 +1.56(+2.07%)
Jan 04, 2023 72.28 75.20 71.90 75.10 1,206,998 +3.91(+5.49%)
Jan 03, 2023 71.81 72.99 70.60 71.19 1,265,363 +0.77(+1.09%)
Dec 30, 2022 69.26 70.53 69.12 70.42 903,337 -0.28(-0.40%)
Dec 29, 2022 69.28 71.03 69.13 70.70 652,839 +1.80(+2.61%)
Dec 28, 2022 70.92 71.11 68.57 68.90 583,330 -2.10(-2.96%)
Dec 27, 2022 70.42 71.61 69.57 71.01 555,943 +1.12(+1.60%)
Dec 23, 2022 68.67 69.90 68.31 69.89 610,191 +0.95(+1.37%)
Dec 22, 2022 67.85 68.98 67.21 68.94 826,518 +0.38(+0.55%)
Dec 21, 2022 69.64 69.98 68.29 68.56 897,987 +0.94(+1.39%)
Dec 20, 2022 68.39 68.91 67.20 67.63 906,469 -1.17(-1.70%)
Dec 19, 2022 69.72 69.79 67.94 68.79 880,751 -0.93(-1.33%)
Dec 16, 2022 69.48 70.16 68.88 69.72 2,389,140 -0.70(-0.99%)
Dec 15, 2022 70.31 70.80 69.54 70.42 971,219 -1.69(-2.34%)
Dec 14, 2022 73.03 73.79 70.65 72.11 978,415 -1.16(-1.58%)
Dec 13, 2022 76.58 77.57 73.03 73.26 1,451,480 +0.32(+0.44%)
Dec 12, 2022 73.09 73.48 71.62 72.94 967,739 -0.29(-0.40%)
Dec 09, 2022 74.58 74.78 73.14 73.23 1,485,636 -2.34(-3.10%)
Dec 08, 2022 73.45 75.67 72.96 75.58 1,512,537 +2.94(+4.05%)
Dec 07, 2022 71.40 72.76 70.84 72.63 1,260,515 +1.18(+1.65%)
Dec 06, 2022 71.55 72.34 70.64 71.46 1,459,029 +0.46(+0.65%)
Dec 05, 2022 71.83 71.83 69.69 71.00 1,427,976 -1.76(-2.41%)
Dec 02, 2022 72.87 74.09 71.89 72.75 1,401,265 -0.59(-0.80%)
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.