Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
888 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 83.65 | 3.85 | 4.82% | 80.00 | 83.65 | 80.00 | 985,580 |
| Apr 18 2024 | 79.80 | -0.20 | -0.25% | 80.00 | 80.55 | 77.75 | 1,123,093 |
| Apr 17 2024 | 80.00 | -1.25 | -1.54% | 77.95 | 81.00 | 77.95 | 614,750 |
| Apr 16 2024 | 81.25 | -0.25 | -0.31% | 79.95 | 83.00 | 78.10 | 675,299 |
| Apr 15 2024 | 81.50 | 0.90 | 1.12% | 80.00 | 81.90 | 75.90 | 977,286 |
| Apr 12 2024 | 80.60 | -1.90 | -2.30% | 82.50 | 83.55 | 80.20 | 922,578 |
| Apr 11 2024 | 82.50 | -1.40 | -1.67% | 83.00 | 84.80 | 82.00 | 994,100 |
| Apr 10 2024 | 83.90 | -1.85 | -2.16% | 87.00 | 87.00 | 83.10 | 1,015,185 |
| Apr 09 2024 | 85.75 | -0.95 | -1.10% | 85.50 | 86.90 | 85.00 | 905,372 |
| Apr 08 2024 | 86.70 | 3.15 | 3.77% | 83.30 | 86.70 | 82.00 | 835,746 |
| Apr 05 2024 | 83.55 | 0.05 | 0.06% | 82.00 | 83.85 | 82.00 | 1,141,964 |
| Apr 04 2024 | 83.50 | -3.10 | -3.58% | 83.00 | 86.95 | 82.50 | 5,807,110 |
| Apr 03 2024 | 86.60 | 2.00 | 2.36% | 83.00 | 87.00 | 82.50 | 1,026,439 |
| Apr 02 2024 | 84.60 | -3.90 | -4.41% | 87.95 | 91.00 | 83.00 | 1,665,255 |
| Mar 28 2024 | 88.50 | 0.00 | 0.00% | 89.00 | 90.00 | 86.55 | 1,395,170 |
| Mar 27 2024 | 88.50 | -0.50 | -0.56% | 88.60 | 92.10 | 85.05 | 7,991,379 |
| Mar 26 2024 | 89.00 | 5.20 | 6.21% | 85.00 | 94.00 | 82.50 | 4,385,878 |
| Mar 25 2024 | 83.80 | -3.40 | -3.90% | 86.80 | 87.95 | 83.80 | 1,528,767 |
| Mar 22 2024 | 87.20 | 0.80 | 0.93% | 86.50 | 92.80 | 86.45 | 1,897,853 |
| Mar 21 2024 | 86.40 | 2.10 | 2.49% | 87.35 | 87.35 | 84.55 | 580,194 |
| Mar 20 2024 | 84.30 | -1.00 | -1.17% | 88.15 | 88.95 | 83.50 | 2,269,709 |
| Mar 19 2024 | 85.30 | 0.20 | 0.24% | 81.05 | 85.50 | 81.05 | 830,729 |
| Mar 18 2024 | 85.10 | 3.20 | 3.91% | 82.40 | 85.10 | 81.50 | 669,143 |
| Mar 15 2024 | 81.90 | 1.15 | 1.42% | 84.25 | 84.25 | 80.55 | 1,245,279 |
| Mar 14 2024 | 80.75 | -1.35 | -1.64% | 80.00 | 82.00 | 80.00 | 482,990 |
| Mar 13 2024 | 82.10 | 1.45 | 1.80% | 83.65 | 83.65 | 80.80 | 595,237 |
| Mar 12 2024 | 80.65 | -3.20 | -3.82% | 80.00 | 84.30 | 80.00 | 1,655,114 |
| Mar 11 2024 | 83.85 | -1.80 | -2.10% | 87.55 | 88.35 | 81.95 | 1,053,199 |
| Mar 08 2024 | 85.65 | 0.95 | 1.12% | 87.90 | 88.00 | 83.70 | 793,674 |
| Mar 07 2024 | 84.70 | 1.35 | 1.62% | 83.55 | 87.00 | 82.10 | 874,664 |
| Mar 06 2024 | 83.35 | 0.45 | 0.54% | 80.05 | 86.60 | 80.05 | 826,652 |
| Mar 05 2024 | 82.90 | -0.95 | -1.13% | 81.00 | 84.00 | 80.10 | 960,646 |
| Mar 04 2024 | 83.85 | -2.95 | -3.40% | 90.60 | 91.95 | 81.95 | 1,384,769 |
| Mar 01 2024 | 86.80 | 0.30 | 0.35% | 85.00 | 87.75 | 85.00 | 543,858 |
| Feb 29 2024 | 86.50 | -1.25 | -1.42% | 88.75 | 89.05 | 86.10 | 945,474 |
| Feb 28 2024 | 87.75 | -0.20 | -0.23% | 88.65 | 89.00 | 86.05 | 489,935 |
| Feb 27 2024 | 87.95 | -0.05 | -0.06% | 86.15 | 90.75 | 86.15 | 751,698 |
| Feb 26 2024 | 88.00 | -4.25 | -4.61% | 92.00 | 94.35 | 86.85 | 1,662,438 |
| Feb 23 2024 | 92.25 | -5.15 | -5.29% | 97.60 | 98.00 | 90.90 | 1,668,879 |
| Feb 22 2024 | 97.40 | 2.00 | 2.10% | 96.50 | 100.60 | 93.95 | 1,159,446 |
| Feb 21 2024 | 95.40 | -0.10 | -0.10% | 90.80 | 96.45 | 90.75 | 1,613,553 |
| Feb 20 2024 | 95.50 | -0.30 | -0.31% | 95.35 | 96.05 | 95.00 | 1,118,257 |
| Feb 19 2024 | 95.80 | 2.40 | 2.57% | 91.00 | 96.30 | 91.00 | 1,367,221 |
| Feb 16 2024 | 93.40 | -1.10 | -1.16% | 96.00 | 96.00 | 93.20 | 2,295,226 |
| Feb 15 2024 | 94.50 | 0.50 | 0.53% | 92.50 | 95.90 | 92.50 | 442,884 |
| Feb 14 2024 | 94.00 | 2.40 | 2.62% | 95.00 | 95.00 | 91.25 | 823,361 |
| Feb 13 2024 | 91.60 | 0.60 | 0.66% | 92.00 | 92.00 | 87.75 | 1,000,163 |
| Feb 12 2024 | 91.00 | 1.00 | 1.11% | 88.00 | 93.40 | 88.00 | 959,788 |
| Feb 09 2024 | 90.00 | 0.00 | 0.00% | 87.30 | 91.30 | 87.30 | 1,085,393 |
| Feb 08 2024 | 90.00 | 2.30 | 2.62% | 90.00 | 90.95 | 87.00 | 1,206,821 |
| Feb 07 2024 | 87.70 | 0.20 | 0.23% | 90.00 | 90.00 | 87.00 | 419,159 |
| Feb 06 2024 | 87.50 | 1.20 | 1.39% | 87.00 | 87.65 | 84.05 | 2,489,314 |
| Feb 05 2024 | 86.30 | 1.30 | 1.53% | 84.75 | 87.35 | 84.65 | 1,425,638 |
| Feb 02 2024 | 85.00 | 6.80 | 8.70% | 76.50 | 86.85 | 76.50 | 1,813,925 |
| Feb 01 2024 | 78.20 | 0.60 | 0.77% | 77.50 | 80.55 | 75.05 | 13,103,918 |
| Jan 31 2024 | 77.60 | -1.60 | -2.02% | 82.95 | 82.95 | 77.10 | 1,183,501 |
| Jan 30 2024 | 79.20 | 0.20 | 0.25% | 80.00 | 82.65 | 78.50 | 1,836,349 |
| Jan 29 2024 | 79.00 | -1.05 | -1.31% | 77.75 | 80.35 | 77.75 | 11,559,976 |
| Jan 26 2024 | 80.05 | -2.50 | -3.03% | 82.40 | 83.85 | 78.95 | 4,901,055 |
| Jan 25 2024 | 82.55 | -1.80 | -2.13% | 85.00 | 87.50 | 81.00 | 497,221 |
| Jan 24 2024 | 84.35 | -1.30 | -1.52% | 89.70 | 89.70 | 82.05 | 900,368 |
| Jan 23 2024 | 85.65 | 2.25 | 2.70% | 79.45 | 87.35 | 79.45 | 1,956,398 |
| Jan 22 2024 | 83.40 | 2.65 | 3.28% | 77.75 | 86.00 | 77.75 | 1,180,199 |
