Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.19 91.60 89.05 91.52 10,636,812 +2.37(+2.66%)
Mar 30, 2023 89.48 89.80 88.36 89.14 5,726,992 -0.11(-0.12%)
Mar 29, 2023 88.77 89.29 88.45 89.25 5,312,912 +0.76(+0.86%)
Mar 28, 2023 88.86 89.51 88.13 88.49 6,476,498 -0.29(-0.32%)
Mar 27, 2023 87.28 89.13 87.21 88.78 8,294,439 +2.10(+2.42%)
Mar 24, 2023 86.65 87.15 86.19 86.68 5,941,894 +0.23(+0.26%)
Mar 23, 2023 87.31 88.29 86.32 86.46 10,911,395 -0.12(-0.14%)
Mar 22, 2023 86.22 87.81 86.12 86.57 7,344,078 +0.32(+0.37%)
Mar 21, 2023 86.17 86.52 85.35 86.26 6,785,983 +0.61(+0.71%)
Mar 20, 2023 83.99 86.19 83.96 85.65 9,317,642 +1.67(+1.99%)
Mar 17, 2023 83.72 84.68 83.33 83.97 13,266,189 +0.43(+0.52%)
Mar 16, 2023 81.67 83.83 80.84 83.54 10,304,212 +1.81(+2.22%)
Mar 15, 2023 81.83 82.11 80.88 81.73 11,638,336 -1.56(-1.87%)
Mar 14, 2023 84.63 84.63 82.18 83.28 8,865,367 -0.36(-0.44%)
Mar 13, 2023 82.06 84.24 80.80 83.65 10,457,591 +0.85(+1.02%)
Mar 10, 2023 83.14 83.96 81.63 82.80 16,274,903 -2.76(-3.22%)
Mar 09, 2023 87.00 88.29 85.22 85.56 10,670,012 -1.60(-1.83%)
Mar 08, 2023 87.07 87.74 86.82 87.15 5,234,744 +0.13(+0.15%)
Mar 07, 2023 88.23 88.72 86.72 87.03 5,464,460 -1.36(-1.54%)
Mar 06, 2023 88.06 89.30 87.81 88.39 7,539,902 +0.48(+0.55%)
Mar 03, 2023 86.00 87.94 85.77 87.90 5,582,788 +2.25(+2.62%)
Mar 02, 2023 84.76 85.96 84.57 85.66 5,374,684 +0.62(+0.73%)
Mar 01, 2023 85.59 85.89 84.69 85.04 5,197,325 -1.04(-1.21%)
Feb 28, 2023 86.38 86.68 85.86 86.08 7,582,398 -0.55(-0.64%)
Feb 27, 2023 87.52 87.63 86.04 86.63 6,852,237 -0.69(-0.79%)
Feb 24, 2023 85.99 87.55 85.83 87.32 7,776,546 +0.08(+0.09%)
Feb 23, 2023 85.84 88.13 85.75 87.24 8,768,903 +2.23(+2.62%)
Feb 22, 2023 85.37 85.86 84.68 85.02 5,928,498 +0.12(+0.14%)
Feb 21, 2023 85.45 85.63 84.85 84.90 5,376,004 -1.06(-1.24%)
Feb 17, 2023 85.88 86.11 85.20 85.96 6,496,537 -0.43(-0.50%)
Feb 16, 2023 86.14 86.94 85.70 86.40 6,033,164 -0.61(-0.70%)
Feb 15, 2023 87.51 87.86 86.70 87.01 4,396,222 -0.74(-0.84%)
Feb 14, 2023 87.66 88.06 86.39 87.75 7,598,853 -0.32(-0.37%)
Feb 13, 2023 85.96 88.10 85.88 88.07 5,645,705 +2.25(+2.62%)
Feb 10, 2023 85.22 86.06 85.03 85.83 5,399,872 +0.48(+0.57%)
Feb 09, 2023 85.83 86.57 85.02 85.34 5,036,257 -0.04(-0.05%)
Feb 08, 2023 85.62 86.59 85.20 85.38 7,740,877 -1.03(-1.20%)
Feb 07, 2023 86.54 86.69 85.00 86.42 9,367,371 -0.78(-0.89%)
Feb 06, 2023 88.16 88.26 87.07 87.19 4,159,955 -1.07(-1.22%)
Feb 03, 2023 87.14 88.89 86.94 88.27 5,758,711 +0.24(+0.27%)
Feb 02, 2023 89.29 89.84 87.60 88.03 8,395,621 -0.66(-0.74%)
Feb 01, 2023 87.04 89.28 86.88 88.69 6,235,085 +1.57(+1.80%)
Jan 31, 2023 86.37 87.14 86.03 87.13 6,371,532 +1.09(+1.27%)
Jan 30, 2023 87.14 87.28 85.68 86.03 6,349,830 -1.62(-1.84%)
Jan 27, 2023 88.15 88.37 87.62 87.65 5,763,819 -0.83(-0.94%)
Jan 26, 2023 88.53 89.12 87.75 88.47 7,469,719 +0.19(+0.21%)
Jan 25, 2023 87.36 88.50 86.42 88.29 5,986,641 -0.06(-0.07%)
Jan 24, 2023 87.71 98.13 86.67 88.35 7,120,699 +0.72(+0.82%)
Jan 23, 2023 85.87 87.79 85.66 87.63 7,503,380 +1.69(+1.97%)
Jan 20, 2023 84.73 86.06 84.21 85.93 5,653,059 +1.29(+1.52%)
Jan 19, 2023 85.10 85.68 83.97 84.64 5,682,251 -0.76(-0.89%)
Jan 18, 2023 87.26 87.27 85.29 85.40 6,484,361 -1.86(-2.13%)
Jan 17, 2023 87.84 88.09 87.09 87.26 6,613,079 -0.59(-0.67%)
Jan 13, 2023 86.62 88.12 86.34 87.85 5,168,948 +0.41(+0.47%)
Jan 12, 2023 87.36 87.85 86.84 87.44 6,163,563 +0.18(+0.20%)
Jan 11, 2023 86.05 87.32 85.78 87.26 8,487,326 +2.07(+2.43%)
Jan 10, 2023 84.35 85.30 84.28 85.19 5,789,986 +0.08(+0.09%)
Jan 09, 2023 85.53 86.27 84.86 85.12 7,634,920 +1.06(+1.27%)
Jan 06, 2023 83.15 84.72 82.25 84.05 8,806,899 +1.32(+1.60%)
Jan 05, 2023 83.40 83.80 81.66 82.73 7,788,660 -0.17(-0.20%)
Jan 04, 2023 82.62 83.57 82.07 82.89 7,985,808 +0.75(+0.91%)
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.