Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 90.38 90.85 89.42 89.62 14,581,594 -0.77(-0.85%)
Feb 20, 2024 90.90 91.69 89.99 90.39 6,062,906 -0.03(-0.03%)
Feb 16, 2024 90.75 91.49 90.36 90.41 4,982,830 -0.77(-0.85%)
Feb 15, 2024 90.81 91.65 90.70 91.19 5,301,908 +0.40(+0.44%)
Feb 14, 2024 90.37 91.00 90.27 90.79 6,717,800 +0.79(+0.88%)
Feb 13, 2024 90.60 91.12 89.27 90.00 6,079,530 -0.55(-0.60%)
Feb 12, 2024 89.92 91.31 89.64 90.54 5,519,598 +0.63(+0.70%)
Feb 09, 2024 90.53 91.01 89.74 89.92 5,987,304 -0.53(-0.58%)
Feb 08, 2024 91.25 91.79 90.33 90.44 6,238,375 -0.88(-0.97%)
Feb 07, 2024 91.97 92.20 91.22 91.33 4,655,281 -0.35(-0.38%)
Feb 06, 2024 90.85 92.06 90.59 91.68 4,749,075 +0.04(+0.04%)
Feb 05, 2024 90.66 92.04 90.30 91.64 6,808,696 +0.26(+0.28%)
Feb 02, 2024 91.64 92.09 90.85 91.38 6,107,715 -0.19(-0.21%)
Feb 01, 2024 91.10 91.57 90.17 91.57 13,915,230 +1.04(+1.15%)
Jan 31, 2024 90.27 91.26 90.10 90.52 5,596,034 +0.52(+0.57%)
Jan 30, 2024 89.57 90.49 89.47 90.01 9,133,226 +0.52(+0.58%)
Jan 29, 2024 89.85 90.09 89.11 89.49 8,544,091 -0.33(-0.36%)
Jan 26, 2024 90.10 90.62 89.55 89.82 6,026,969 -0.53(-0.58%)
Jan 25, 2024 89.66 90.51 88.99 90.35 10,652,384 +1.44(+1.62%)
Jan 24, 2024 89.04 89.46 88.12 88.90 12,956,753 -0.06(-0.07%)
Jan 23, 2024 87.65 91.78 87.38 88.96 19,587,962 +4.50(+5.33%)
Jan 22, 2024 85.25 85.62 84.45 84.46 12,929,067 -0.51(-0.60%)
Jan 19, 2024 85.03 85.23 83.88 84.97 7,559,023 +0.06(+0.07%)
Jan 18, 2024 84.49 85.27 84.25 84.91 6,637,874 +0.42(+0.49%)
Jan 17, 2024 84.87 86.24 84.36 84.49 7,719,644 -0.45(-0.53%)
Jan 16, 2024 85.55 85.68 84.48 84.94 9,630,989 -0.82(-0.96%)
Jan 12, 2024 85.99 86.16 85.43 85.77 5,312,047 +1.00(+1.18%)
Jan 11, 2024 85.35 85.45 84.18 84.76 5,895,726 -0.75(-0.88%)
Jan 10, 2024 85.24 85.89 85.10 85.52 5,793,885 +0.28(+0.33%)
Jan 09, 2024 85.20 85.41 84.41 85.24 5,435,642 -0.04(-0.05%)
Jan 08, 2024 84.35 85.62 84.17 85.28 7,674,333 +0.46(+0.54%)
Jan 05, 2024 85.20 85.20 84.30 84.82 6,841,001 -0.03(-0.04%)
Jan 04, 2024 85.43 86.02 84.78 84.85 6,670,841 -0.20(-0.23%)
Jan 03, 2024 84.92 86.33 84.79 85.05 10,020,801 +0.39(+0.46%)
Jan 02, 2024 83.50 85.45 83.41 84.66 10,522,659 +1.07(+1.28%)
Dec 29, 2023 83.66 83.86 83.23 83.59 4,655,243 -0.03(-0.04%)
Dec 28, 2023 83.62 84.05 83.54 83.62 4,652,666 +0.00(+0.00%)
Dec 27, 2023 83.35 83.91 83.15 83.62 5,475,915 +0.12(+0.14%)
Dec 26, 2023 82.61 83.75 82.54 83.50 4,471,527 +0.81(+0.99%)
Dec 22, 2023 81.55 83.31 81.55 82.69 9,833,792 +1.21(+1.49%)
Dec 21, 2023 81.50 82.44 80.85 81.47 7,784,338 +0.37(+0.45%)
Dec 20, 2023 81.66 82.35 81.02 81.11 7,012,611 -0.97(-1.19%)
Dec 19, 2023 80.39 82.12 80.39 82.08 9,975,843 +1.92(+2.39%)
Dec 18, 2023 79.83 80.95 79.83 80.16 7,749,925 +0.41(+0.51%)
Dec 15, 2023 81.21 81.45 79.15 79.75 19,372,600 -1.57(-1.93%)
Dec 14, 2023 83.32 83.47 80.88 81.32 11,193,806 -1.35(-1.63%)
Dec 13, 2023 80.66 82.85 79.99 82.68 8,109,719 +2.17(+2.69%)
Dec 12, 2023 80.68 81.04 80.38 80.51 6,856,189 -0.84(-1.04%)
Dec 11, 2023 80.80 81.75 80.80 81.35 5,935,646 +0.57(+0.70%)
Dec 08, 2023 81.16 81.56 80.62 80.79 5,571,473 -0.18(-0.22%)
Dec 07, 2023 82.46 82.61 80.90 80.97 5,479,195 -1.20(-1.46%)
Dec 06, 2023 82.08 82.88 81.79 82.17 6,165,360 +0.02(+0.02%)
Dec 05, 2023 82.39 82.80 82.12 82.15 5,984,501 -0.44(-0.53%)
Dec 04, 2023 81.53 82.64 81.40 82.59 5,560,054 +0.80(+0.98%)
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.