Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 84.97 85.17 83.28 83.33 2,850,710 -1.37(-1.62%)
Jan 30, 2024 83.61 84.72 83.61 84.70 1,683,438 +1.13(+1.35%)
Jan 29, 2024 83.91 84.28 83.06 83.58 1,758,974 -0.71(-0.84%)
Jan 26, 2024 84.06 84.36 84.06 84.29 1,182,125 +0.41(+0.49%)
Jan 25, 2024 84.23 84.37 83.47 83.87 1,389,239 -0.11(-0.13%)
Jan 24, 2024 84.15 84.47 83.70 83.98 1,577,989 +0.36(+0.43%)
Jan 23, 2024 83.07 83.84 82.80 83.63 1,215,485 +0.14(+0.17%)
Jan 22, 2024 83.49 83.97 83.31 83.49 1,830,662 +0.13(+0.15%)
Jan 19, 2024 83.23 83.44 82.39 83.36 2,277,509 +0.75(+0.91%)
Jan 18, 2024 81.48 82.70 81.02 82.61 1,476,764 +0.77(+0.94%)
Jan 17, 2024 81.40 82.49 81.02 81.84 1,189,774 +0.30(+0.36%)
Jan 16, 2024 81.48 81.76 81.12 81.54 1,352,253 -0.21(-0.25%)
Jan 12, 2024 81.93 82.01 81.29 81.75 1,099,574 +0.05(+0.06%)
Jan 11, 2024 81.63 81.81 80.86 81.70 1,606,206 +0.05(+0.06%)
Jan 10, 2024 80.13 81.69 79.45 81.65 2,083,828 +2.06(+2.59%)
Jan 09, 2024 81.59 81.59 79.20 79.59 2,886,291 -2.29(-2.80%)
Jan 08, 2024 81.52 81.93 80.58 81.88 1,433,640 +0.15(+0.18%)
Jan 05, 2024 81.47 81.83 81.22 81.73 1,943,817 +0.42(+0.51%)
Jan 04, 2024 81.74 82.53 81.16 81.32 2,500,413 -0.88(-1.07%)
Jan 03, 2024 82.37 82.92 81.67 82.19 2,067,067 -0.09(-0.11%)
Jan 02, 2024 81.56 82.30 81.31 82.28 1,948,557 +0.77(+0.95%)
Dec 29, 2023 81.25 81.65 81.02 81.51 1,407,487 +0.39(+0.47%)
Dec 28, 2023 80.88 81.60 80.60 81.13 1,428,967 +0.20(+0.24%)
Dec 27, 2023 80.50 80.98 80.32 80.93 1,163,779 +0.19(+0.23%)
Dec 26, 2023 80.25 80.98 79.99 80.74 889,541 +0.27(+0.33%)
Dec 22, 2023 80.53 80.87 79.64 80.48 1,149,066 +0.24(+0.30%)
Dec 21, 2023 79.87 80.49 79.65 80.24 1,652,156 +0.48(+0.61%)
Dec 20, 2023 80.61 81.01 79.69 79.75 2,159,541 -1.36(-1.68%)
Dec 19, 2023 80.34 81.26 79.84 81.12 2,008,302 +0.80(+1.00%)
Dec 18, 2023 79.99 80.58 79.46 80.32 2,310,478 +0.71(+0.89%)
Dec 15, 2023 79.88 80.06 79.02 79.61 6,829,484 -0.70(-0.87%)
Dec 14, 2023 83.06 83.16 79.74 80.31 3,888,133 -2.72(-3.27%)
Dec 13, 2023 83.01 83.63 82.72 83.02 2,103,492 -0.32(-0.38%)
Dec 12, 2023 82.11 83.37 81.94 83.34 2,848,643 +1.23(+1.49%)
Dec 11, 2023 81.71 82.39 81.51 82.12 1,590,500 +0.55(+0.68%)
Dec 08, 2023 81.02 81.62 80.84 81.56 1,750,283 +0.54(+0.67%)
Dec 07, 2023 81.04 81.47 80.84 81.02 1,786,106 +0.27(+0.33%)
Dec 06, 2023 81.81 82.10 80.52 80.75 1,850,002 -0.87(-1.07%)
Dec 05, 2023 81.61 82.21 81.37 81.62 3,054,451 -0.12(-0.15%)
Dec 04, 2023 81.33 82.33 81.11 81.74 2,244,102 +0.12(+0.15%)
Dec 01, 2023 81.28 82.10 81.03 81.62 2,040,632 -0.10(-0.12%)
Nov 30, 2023 80.84 82.03 80.34 81.72 6,294,675 +1.07(+1.32%)
Nov 29, 2023 81.26 81.52 80.63 80.65 2,184,316 -0.54(-0.67%)
Nov 28, 2023 81.85 82.03 81.19 81.20 2,207,585 -0.78(-0.95%)
Nov 27, 2023 81.88 82.11 81.48 81.98 2,046,019 +0.03(+0.04%)
Nov 24, 2023 81.66 82.45 81.50 81.95 905,918 +0.50(+0.62%)
Nov 22, 2023 81.04 81.73 80.67 81.44 1,640,927 +0.52(+0.65%)
Nov 21, 2023 80.35 81.43 80.03 80.92 1,948,159 +0.72(+0.90%)
Nov 20, 2023 80.26 80.64 79.83 80.20 2,432,339 -0.59(-0.73%)
Nov 17, 2023 80.32 80.98 80.13 80.79 1,853,263 +0.65(+0.81%)
Nov 16, 2023 79.59 80.60 79.47 80.14 2,354,150 +0.68(+0.86%)
Nov 15, 2023 80.74 81.11 79.45 79.46 2,935,179 -1.38(-1.71%)
Nov 14, 2023 80.52 81.18 80.10 80.84 2,713,046 +0.80(+1.00%)
Nov 13, 2023 79.75 80.47 79.28 80.04 1,863,009 -0.05(-0.06%)
Nov 10, 2023 79.84 80.30 79.75 80.09 1,654,579 +0.57(+0.72%)
Nov 09, 2023 78.95 79.89 78.87 79.52 1,629,026 +0.57(+0.72%)
Nov 08, 2023 79.58 80.03 78.78 78.95 2,227,331 -0.65(-0.81%)
Nov 07, 2023 79.97 79.97 79.13 79.60 2,297,320 -0.41(-0.52%)
Nov 06, 2023 80.83 81.07 79.30 80.01 2,446,126 -0.82(-1.01%)
Nov 03, 2023 80.57 81.30 79.83 80.83 2,754,138 +0.49(+0.61%)
Nov 02, 2023 77.70 80.36 77.34 80.34 3,276,327 +2.63(+3.39%)
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.