Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 91.36 91.90 90.11 90.18 3,297,579 -1.48(-1.62%)
Feb 27, 2023 92.82 93.67 91.55 91.67 2,525,211 -1.06(-1.15%)
Feb 24, 2023 91.68 92.84 91.36 92.73 2,425,728 +0.08(+0.08%)
Feb 23, 2023 93.64 93.85 92.23 92.65 1,974,791 -0.60(-0.65%)
Feb 22, 2023 93.24 94.26 92.96 93.25 2,164,089 -0.20(-0.21%)
Feb 21, 2023 94.71 95.03 93.38 93.45 3,410,137 -1.73(-1.82%)
Feb 17, 2023 94.30 95.66 93.64 95.19 3,178,835 +1.15(+1.22%)
Feb 16, 2023 93.28 94.48 92.28 94.04 2,247,208 +0.03(+0.04%)
Feb 15, 2023 93.76 94.18 93.33 94.00 3,459,949 -0.20(-0.21%)
Feb 14, 2023 94.70 95.12 93.83 94.20 2,313,214 -0.54(-0.57%)
Feb 13, 2023 93.65 95.08 93.65 94.74 2,039,416 +0.88(+0.94%)
Feb 10, 2023 92.21 93.96 91.65 93.86 2,780,613 +1.48(+1.60%)
Feb 09, 2023 94.02 95.06 91.86 92.39 4,648,264 -1.54(-1.64%)
Feb 08, 2023 94.90 94.98 93.60 93.93 3,513,521 -1.55(-1.63%)
Feb 07, 2023 95.73 95.79 94.28 95.48 2,821,968 -0.94(-0.97%)
Feb 06, 2023 94.85 96.51 94.74 96.42 3,220,840 +1.16(+1.22%)
Feb 03, 2023 96.13 96.41 93.25 95.25 4,573,274 -1.38(-1.43%)
Feb 02, 2023 97.18 98.33 96.60 96.64 4,008,792 -0.47(-0.49%)
Feb 01, 2023 96.36 97.76 95.88 97.11 3,225,055 +0.09(+0.09%)
Jan 31, 2023 96.60 97.13 95.70 97.03 3,930,744 +0.77(+0.80%)
Jan 30, 2023 95.87 96.75 95.81 96.26 2,609,031 +0.06(+0.06%)
Jan 27, 2023 95.85 96.58 95.25 96.20 2,404,400 +0.23(+0.24%)
Jan 26, 2023 95.56 96.33 95.42 95.97 2,210,526 -0.08(-0.08%)
Jan 25, 2023 94.98 96.08 94.69 96.05 2,182,136 +0.05(+0.05%)
Jan 24, 2023 95.97 96.12 93.91 96.00 3,218,512 +0.36(+0.38%)
Jan 23, 2023 96.15 96.93 95.42 95.64 3,512,664 -0.79(-0.82%)
Jan 20, 2023 96.48 96.70 94.75 96.43 4,190,234 -0.14(-0.15%)
Jan 19, 2023 96.84 97.47 96.18 96.57 3,195,005 -0.27(-0.27%)
Jan 18, 2023 98.88 99.04 96.61 96.84 3,328,789 -1.87(-1.89%)
Jan 17, 2023 99.61 99.85 98.59 98.70 3,751,331 -0.72(-0.72%)
Jan 13, 2023 98.97 99.87 98.74 99.42 2,875,134 -0.09(-0.10%)
Jan 12, 2023 100.19 100.51 99.27 99.52 2,481,490 -0.55(-0.55%)
Jan 11, 2023 99.85 100.48 99.61 100.07 2,490,681 +0.22(+0.22%)
Jan 10, 2023 99.33 99.89 98.94 99.85 2,370,381 +0.23(+0.23%)
Jan 09, 2023 99.47 100.80 99.21 99.62 2,490,165 +0.01(+0.01%)
Jan 06, 2023 98.68 100.19 98.49 99.61 2,277,866 +1.82(+1.86%)
Jan 05, 2023 98.35 98.83 97.00 97.79 2,027,951 -1.47(-1.48%)
Jan 04, 2023 98.75 99.80 98.35 99.26 2,977,515 +1.05(+1.07%)
Jan 03, 2023 97.74 98.30 96.78 98.21 2,837,078 +0.67(+0.69%)
Dec 30, 2022 98.38 98.49 96.59 97.54 2,170,526 -0.80(-0.82%)
Dec 29, 2022 97.83 98.89 97.83 98.34 1,525,356 +0.89(+0.91%)
Dec 28, 2022 98.49 98.95 97.23 97.45 1,781,949 -0.73(-0.74%)
Dec 27, 2022 97.63 98.47 97.12 98.18 1,793,423 +0.64(+0.66%)
Dec 23, 2022 96.43 97.69 95.71 97.54 1,904,263 +0.98(+1.02%)
Dec 22, 2022 96.32 96.58 94.90 96.55 2,441,478 +0.03(+0.03%)
Dec 21, 2022 95.37 96.69 95.32 96.52 2,396,286 +1.62(+1.71%)
Dec 20, 2022 94.78 95.58 93.95 94.90 2,528,215 -0.02(-0.02%)
Dec 19, 2022 94.83 95.97 94.43 94.92 3,831,700 -0.10(-0.11%)
Dec 16, 2022 96.68 96.71 93.93 95.03 11,217,470 -2.06(-2.12%)
Dec 15, 2022 97.60 97.85 96.54 97.08 3,834,393 -0.75(-0.76%)
Dec 14, 2022 97.77 99.93 97.20 97.83 4,718,509 +0.19(+0.19%)
Dec 13, 2022 97.88 98.82 97.00 97.64 5,893,473 +0.74(+0.76%)
Dec 12, 2022 96.06 97.01 94.99 96.90 2,887,790 +1.87(+1.96%)
Dec 09, 2022 94.78 95.58 94.72 95.04 2,109,917 -0.09(-0.10%)
Dec 08, 2022 94.34 95.32 94.06 95.13 2,181,357 +0.82(+0.87%)
Dec 07, 2022 95.04 95.90 94.07 94.31 2,782,904 -0.88(-0.93%)
Dec 06, 2022 93.98 95.37 93.81 95.19 2,986,929 +1.31(+1.39%)
Dec 05, 2022 93.51 94.29 93.30 93.88 2,336,158 -0.37(-0.39%)
Dec 02, 2022 94.13 94.47 93.29 94.25 2,214,976 -0.75(-0.79%)
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.