Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 71.95 73.63 71.89 73.13 5,776,911 +1.15(+1.60%)
Oct 30, 2023 70.81 72.15 70.81 71.98 3,287,100 +1.61(+2.29%)
Oct 27, 2023 71.66 71.70 69.93 70.37 4,120,086 -0.91(-1.27%)
Oct 26, 2023 72.17 72.81 71.00 71.28 4,808,029 -0.59(-0.83%)
Oct 25, 2023 71.88 72.69 71.32 71.88 4,802,080 -0.59(-0.81%)
Oct 24, 2023 72.45 73.03 71.10 72.46 7,981,007 +3.63(+5.28%)
Oct 23, 2023 69.15 69.82 68.62 68.83 4,322,827 -0.76(-1.10%)
Oct 20, 2023 69.72 70.21 69.46 69.59 3,178,146 -0.41(-0.59%)
Oct 19, 2023 70.76 71.41 69.97 70.00 3,813,298 -1.08(-1.52%)
Oct 18, 2023 72.14 72.21 70.86 71.08 3,342,220 -1.73(-2.37%)
Oct 17, 2023 71.70 73.20 71.63 72.81 2,636,841 +0.49(+0.68%)
Oct 16, 2023 71.50 72.47 71.20 72.32 3,313,884 +1.01(+1.42%)
Oct 13, 2023 71.72 72.25 70.97 71.30 2,922,094 -0.27(-0.38%)
Oct 12, 2023 72.79 72.79 71.13 71.58 2,907,613 -1.10(-1.52%)
Oct 11, 2023 73.01 73.15 72.16 72.68 2,637,981 -0.20(-0.28%)
Oct 10, 2023 72.37 73.16 71.73 72.88 4,612,071 +1.28(+1.79%)
Oct 09, 2023 70.81 71.63 70.72 71.60 2,934,764 +0.52(+0.74%)
Oct 06, 2023 70.28 71.73 69.42 71.08 5,544,429 +0.46(+0.65%)
Oct 05, 2023 70.76 70.95 69.59 70.62 6,044,271 -0.15(-0.22%)
Oct 04, 2023 71.24 71.45 70.20 70.77 8,108,896 -0.62(-0.87%)
Oct 03, 2023 72.16 72.32 70.88 71.39 6,683,932 -1.15(-1.58%)
Oct 02, 2023 74.50 74.64 71.81 72.54 10,213,094 -2.73(-3.63%)
Sep 29, 2023 75.58 75.86 75.06 75.28 3,786,594 +0.29(+0.39%)
Sep 28, 2023 74.82 75.45 74.30 74.99 5,078,443 -0.16(-0.21%)
Sep 27, 2023 75.69 75.88 74.85 75.15 3,815,232 -0.34(-0.45%)
Sep 26, 2023 75.87 76.47 75.28 75.49 4,325,567 -0.73(-0.96%)
Sep 25, 2023 77.65 76.44 75.95 76.22 5,526,604 -1.81(-2.32%)
Sep 22, 2023 78.47 78.64 77.67 78.03 4,339,432 -0.36(-0.46%)
Sep 21, 2023 79.24 79.78 78.32 78.39 4,422,578 -1.21(-1.52%)
Sep 20, 2023 80.45 81.13 79.59 79.59 3,056,067 -1.00(-1.24%)
Sep 19, 2023 81.22 81.41 80.30 80.59 3,320,059 -0.65(-0.80%)
Sep 18, 2023 81.26 81.93 80.50 81.24 5,345,992 -0.02(-0.02%)
Sep 15, 2023 81.93 82.34 80.93 81.26 7,465,000 -1.01(-1.23%)
Sep 14, 2023 81.69 83.28 81.38 82.27 5,203,444 +1.02(+1.26%)
Sep 13, 2023 86.15 86.41 80.82 81.25 9,418,797 -4.91(-5.70%)
Sep 12, 2023 86.48 87.48 86.09 86.16 3,975,575 -0.59(-0.68%)
Sep 11, 2023 86.04 87.02 85.87 86.75 3,533,747 +1.33(+1.55%)
Sep 08, 2023 85.29 85.54 84.76 85.42 3,450,832 +0.23(+0.27%)
Sep 07, 2023 85.38 85.87 84.40 85.19 3,615,148 -0.34(-0.39%)
Sep 06, 2023 85.65 85.88 84.70 85.53 3,338,294 -0.39(-0.45%)
Sep 05, 2023 85.87 87.04 85.54 85.91 6,049,502 -0.08(-0.09%)
Sep 01, 2023 86.28 87.08 85.32 85.99 4,527,842 +0.23(+0.26%)
Aug 31, 2023 85.18 87.10 84.82 85.77 8,091,428 +1.79(+2.13%)
Aug 30, 2023 84.82 85.11 83.31 83.98 4,071,587 -0.90(-1.06%)
Aug 29, 2023 84.42 85.91 84.33 84.89 6,519,688 +1.17(+1.39%)
Aug 28, 2023 84.68 84.95 82.49 83.72 9,498,281 +4.16(+5.22%)
Aug 25, 2023 79.59 79.93 78.81 79.56 2,721,937 +0.36(+0.46%)
Aug 24, 2023 79.82 80.95 79.19 79.20 2,362,414 -0.92(-1.15%)
Aug 23, 2023 79.40 80.55 78.56 80.13 4,060,493 +0.92(+1.16%)
Aug 22, 2023 80.14 80.18 78.89 79.21 3,221,746 -0.55(-0.69%)
Aug 21, 2023 80.41 80.49 79.22 79.76 2,864,204 -0.66(-0.82%)
Aug 18, 2023 80.39 80.80 80.07 80.41 3,276,321 -0.43(-0.53%)
Aug 17, 2023 80.39 81.58 80.29 80.85 4,284,363 +0.80(+1.00%)
Aug 16, 2023 80.03 80.79 79.78 80.04 3,592,552 -0.28(-0.35%)
Aug 15, 2023 81.44 81.70 80.15 80.32 4,210,963 -1.81(-2.20%)
Aug 14, 2023 82.72 82.84 81.72 82.13 3,855,613 -0.90(-1.08%)
Aug 11, 2023 82.46 83.22 82.14 83.03 2,050,834 +0.52(+0.63%)
Aug 10, 2023 82.65 84.06 82.09 82.51 2,773,036 +0.15(+0.18%)
Aug 09, 2023 82.51 83.14 82.12 82.36 2,699,319 -0.33(-0.39%)
Aug 08, 2023 82.84 82.91 81.44 82.69 3,666,993 -0.88(-1.05%)
Aug 07, 2023 84.18 84.62 83.30 83.57 3,159,678 -0.22(-0.27%)
Aug 04, 2023 85.42 85.75 83.44 83.79 3,672,033 -1.33(-1.57%)
Aug 03, 2023 86.17 86.44 84.92 85.13 3,553,611 -1.37(-1.58%)
Aug 02, 2023 86.96 87.28 85.90 86.49 4,014,099 -1.31(-1.49%)
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.