Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 77.30 78.15 77.08 77.39 2,563,539 +0.45(+0.58%)
Feb 27, 2023 78.20 78.98 76.85 76.94 3,579,466 -1.11(-1.42%)
Feb 24, 2023 76.33 78.59 76.02 78.05 2,643,045 +0.76(+0.99%)
Feb 23, 2023 77.51 78.09 76.39 77.28 1,872,894 -0.17(-0.22%)
Feb 22, 2023 77.47 78.06 76.88 77.45 3,118,660 +0.05(+0.06%)
Feb 21, 2023 79.31 79.31 77.25 77.41 1,997,815 -3.55(-4.38%)
Feb 17, 2023 81.94 82.15 80.27 80.95 2,478,000 -1.17(-1.43%)
Feb 16, 2023 81.86 83.09 81.29 82.13 1,497,586 -0.70(-0.84%)
Feb 15, 2023 81.49 83.05 81.17 82.82 2,049,102 +0.60(+0.72%)
Feb 14, 2023 80.88 82.61 80.39 82.23 2,279,354 +0.98(+1.20%)
Feb 13, 2023 80.12 81.47 79.46 81.25 1,696,858 +1.62(+2.03%)
Feb 10, 2023 78.45 79.69 78.14 79.63 1,760,952 +0.52(+0.66%)
Feb 09, 2023 81.74 82.04 78.84 79.11 1,370,784 -1.34(-1.67%)
Feb 08, 2023 80.92 81.72 80.35 80.45 1,386,517 -1.29(-1.58%)
Feb 07, 2023 81.53 81.96 79.89 81.74 2,111,936 -0.17(-0.20%)
Feb 06, 2023 83.22 84.05 81.79 81.91 1,806,819 -2.19(-2.60%)
Feb 03, 2023 83.81 85.04 83.35 84.10 1,533,648 -1.02(-1.20%)
Feb 02, 2023 84.54 86.90 84.17 85.12 3,107,224 +1.65(+1.97%)
Feb 01, 2023 82.18 83.92 80.29 83.48 2,887,945 +0.87(+1.05%)
Jan 31, 2023 80.93 82.62 80.68 82.61 2,993,751 +2.18(+2.71%)
Jan 30, 2023 78.63 81.01 78.34 80.43 2,644,824 +1.12(+1.41%)
Jan 27, 2023 77.82 79.59 77.40 79.31 2,133,292 +1.15(+1.47%)
Jan 26, 2023 78.73 79.42 77.75 78.17 1,549,468 -0.05(-0.06%)
Jan 25, 2023 77.27 78.24 76.06 78.22 2,841,215 +0.34(+0.44%)
Jan 24, 2023 78.18 79.12 77.74 77.87 2,201,943 -0.57(-0.72%)
Jan 23, 2023 77.55 78.89 76.95 78.44 2,434,052 +1.46(+1.90%)
Jan 20, 2023 76.04 77.28 75.31 76.98 2,596,018 +1.07(+1.41%)
Jan 19, 2023 76.69 77.28 75.23 75.91 2,019,987 -1.34(-1.74%)
Jan 18, 2023 79.32 80.49 77.14 77.25 2,333,271 -1.36(-1.73%)
Jan 17, 2023 79.31 79.61 78.29 78.61 2,246,536 -1.27(-1.59%)
Jan 13, 2023 79.13 80.55 79.13 79.87 1,867,644 -0.58(-0.72%)
Jan 12, 2023 80.40 80.73 78.99 80.45 2,775,327 +0.51(+0.64%)
Jan 11, 2023 79.09 80.91 78.47 79.94 3,112,075 +1.47(+1.87%)
Jan 10, 2023 76.96 78.48 76.66 78.47 1,668,618 +2.06(+2.69%)
Jan 09, 2023 77.57 77.76 76.23 76.41 1,929,233 -0.91(-1.18%)
Jan 06, 2023 76.40 77.59 76.11 77.32 1,832,511 +1.42(+1.88%)
Jan 05, 2023 75.48 76.04 74.54 75.90 2,279,310 -0.40(-0.52%)
Jan 04, 2023 75.84 77.25 75.27 76.30 2,079,919 +1.42(+1.90%)
Jan 03, 2023 75.36 75.36 73.22 74.87 2,729,893 +0.19(+0.25%)
Dec 30, 2022 74.94 75.24 73.93 74.69 1,500,480 -0.96(-1.27%)
Dec 29, 2022 75.28 76.02 74.54 75.65 1,725,534 +1.00(+1.33%)
Dec 28, 2022 76.05 77.01 74.51 74.65 1,819,943 -1.57(-2.06%)
Dec 27, 2022 75.71 76.31 75.25 76.22 1,675,469 +0.47(+0.63%)
Dec 23, 2022 74.92 75.84 74.16 75.75 1,527,502 +0.83(+1.11%)
Dec 22, 2022 74.03 75.03 73.40 74.92 2,220,790 -0.16(-0.21%)
Dec 21, 2022 74.87 75.42 74.31 75.08 1,944,875 +1.29(+1.75%)
Dec 20, 2022 73.32 74.29 72.91 73.78 2,494,388 -0.52(-0.70%)
Dec 19, 2022 74.44 75.41 73.88 74.31 2,482,909 +0.30(+0.40%)
Dec 16, 2022 74.52 75.55 73.45 74.01 4,398,175 -1.21(-1.61%)
Dec 15, 2022 74.46 75.38 73.76 75.22 3,891,190 -0.04(-0.05%)
Dec 14, 2022 75.38 77.01 74.84 75.25 4,636,541 -3.03(-3.87%)
Dec 13, 2022 79.26 79.56 77.17 78.28 3,468,450 +1.49(+1.94%)
Dec 12, 2022 75.58 77.03 75.12 76.79 3,007,906 +1.43(+1.90%)
Dec 09, 2022 75.98 76.76 75.12 75.36 2,652,296 -1.46(-1.91%)
Dec 08, 2022 75.25 77.25 74.66 76.82 3,371,745 +1.87(+2.49%)
Dec 07, 2022 76.11 77.50 74.70 74.95 4,024,697 -1.76(-2.29%)
Dec 06, 2022 77.54 77.95 76.21 76.71 3,926,607 -0.96(-1.23%)
Dec 05, 2022 79.08 79.99 77.25 77.67 4,138,639 -2.10(-2.63%)
Dec 02, 2022 78.68 80.27 78.21 79.77 2,923,890 +0.12(+0.15%)
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.