Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 88.94 90.55 88.94 89.57 427,789 +0.54(+0.61%)
Feb 27, 2023 89.47 89.53 88.51 89.03 387,129 +0.52(+0.59%)
Feb 24, 2023 87.59 88.99 87.06 88.51 466,988 -0.68(-0.76%)
Feb 23, 2023 90.25 90.71 88.67 89.19 496,477 -0.45(-0.51%)
Feb 22, 2023 90.03 90.75 89.38 89.64 338,036 -0.06(-0.07%)
Feb 21, 2023 91.66 92.35 89.20 89.70 306,308 -3.12(-3.37%)
Feb 17, 2023 92.46 93.18 91.86 92.83 469,392 +0.29(+0.31%)
Feb 16, 2023 92.29 93.80 91.10 92.54 609,774 -0.62(-0.67%)
Feb 15, 2023 91.98 93.43 91.60 93.16 577,465 +0.97(+1.05%)
Feb 14, 2023 91.65 92.81 90.77 92.20 498,977 +0.42(+0.46%)
Feb 13, 2023 90.17 91.82 89.64 91.77 670,839 +2.10(+2.34%)
Feb 10, 2023 87.41 89.87 87.12 89.67 732,273 +2.47(+2.84%)
Feb 09, 2023 89.77 90.31 87.09 87.20 936,737 -2.79(-3.10%)
Feb 08, 2023 89.29 91.18 89.29 89.99 619,327 -0.17(-0.19%)
Feb 07, 2023 88.65 90.28 88.00 90.16 608,452 +0.92(+1.03%)
Feb 06, 2023 89.80 90.66 88.94 89.24 544,723 -1.82(-2.00%)
Feb 03, 2023 90.42 91.65 89.86 91.06 448,700 -0.34(-0.38%)
Feb 02, 2023 91.82 93.07 90.28 91.41 878,308 +0.59(+0.65%)
Feb 01, 2023 89.73 91.39 89.15 90.82 551,710 +0.55(+0.61%)
Jan 31, 2023 88.41 90.27 88.39 90.26 580,503 +2.25(+2.55%)
Jan 30, 2023 89.09 89.61 87.76 88.02 311,130 -1.92(-2.14%)
Jan 27, 2023 89.46 90.70 89.30 89.94 487,145 +0.40(+0.45%)
Jan 26, 2023 87.80 89.57 86.71 89.54 642,425 +2.37(+2.71%)
Jan 25, 2023 86.86 87.71 86.34 87.17 388,058 -0.62(-0.71%)
Jan 24, 2023 86.64 88.19 86.44 87.79 433,382 +0.33(+0.37%)
Jan 23, 2023 84.94 87.50 84.73 87.47 541,866 +2.62(+3.09%)
Jan 20, 2023 83.04 84.91 82.37 84.84 271,225 +2.46(+2.99%)
Jan 19, 2023 84.12 84.28 82.35 82.38 407,814 -2.71(-3.19%)
Jan 18, 2023 86.00 87.19 84.99 85.09 412,104 -0.41(-0.48%)
Jan 17, 2023 86.90 87.21 85.40 85.50 279,836 -1.37(-1.58%)
Jan 13, 2023 85.27 87.19 85.27 86.87 420,624 +0.95(+1.10%)
Jan 12, 2023 84.45 86.00 83.49 85.93 561,408 +1.87(+2.23%)
Jan 11, 2023 84.43 84.79 83.83 84.06 591,850 +0.29(+0.34%)
Jan 10, 2023 83.39 83.88 82.78 83.77 644,578 +0.09(+0.11%)
Jan 09, 2023 84.44 85.02 83.60 83.68 397,481 -0.34(-0.41%)
Jan 06, 2023 81.93 84.22 81.56 84.03 324,489 +3.23(+4.00%)
Jan 05, 2023 81.07 82.14 80.25 80.79 453,103 -1.01(-1.23%)
Jan 04, 2023 81.42 82.15 80.69 81.80 315,713 +1.04(+1.29%)
Jan 03, 2023 80.75 81.34 79.70 80.75 390,613 +0.83(+1.04%)
Dec 30, 2022 79.96 80.26 79.37 79.93 237,092 -0.61(-0.76%)
Dec 29, 2022 79.17 81.07 78.55 80.54 255,795 +2.08(+2.65%)
Dec 28, 2022 79.90 80.50 78.40 78.46 351,298 -1.53(-1.91%)
Dec 27, 2022 78.90 80.35 78.52 79.99 345,175 +1.15(+1.46%)
Dec 23, 2022 78.30 78.96 77.98 78.83 203,280 +0.36(+0.46%)
Dec 22, 2022 78.41 78.84 77.05 78.47 548,367 -0.82(-1.03%)
Dec 21, 2022 78.02 79.68 77.91 79.29 555,280 +2.22(+2.88%)
Dec 20, 2022 75.98 77.21 75.91 77.07 545,897 +1.20(+1.58%)
Dec 19, 2022 76.02 76.38 75.18 75.87 379,683 -0.05(-0.06%)
Dec 16, 2022 76.29 76.92 75.12 75.92 854,119 -1.38(-1.79%)
Dec 15, 2022 78.98 78.98 77.24 77.30 512,278 -2.97(-3.70%)
Dec 14, 2022 81.31 82.08 79.58 80.26 435,028 -1.04(-1.28%)
Dec 13, 2022 83.68 84.11 80.94 81.31 587,524 +0.42(+0.52%)
Dec 12, 2022 79.74 80.89 79.29 80.88 396,931 +1.44(+1.81%)
Dec 09, 2022 80.83 81.23 79.16 79.44 301,946 -1.19(-1.48%)
Dec 08, 2022 79.88 80.64 79.75 80.64 192,252 +1.14(+1.44%)
Dec 07, 2022 79.11 79.82 78.38 79.49 320,888 +0.35(+0.45%)
Dec 06, 2022 81.68 81.75 78.71 79.14 457,094 -2.41(-2.96%)
Dec 05, 2022 82.72 82.72 81.02 81.55 290,667 -1.97(-2.36%)
Dec 02, 2022 82.36 84.36 81.80 83.52 299,059 +0.07(+0.08%)
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.