Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 70.50 70.71 69.78 70.18 6,529,031 -0.03(-0.04%)
Sep 28, 2023 70.42 71.26 70.16 70.21 8,707,120 -0.86(-1.21%)
Sep 27, 2023 70.94 71.51 70.64 71.06 9,632,023 +0.60(+0.86%)
Sep 26, 2023 69.65 70.61 69.54 70.46 10,587,360 +0.20(+0.29%)
Sep 25, 2023 69.52 70.30 69.57 70.25 10,696,377 +0.46(+0.66%)
Sep 22, 2023 70.80 70.88 69.64 69.80 9,921,678 -1.03(-1.46%)
Sep 21, 2023 72.43 72.59 70.64 70.83 12,776,018 -1.75(-2.40%)
Sep 20, 2023 74.06 74.26 72.53 72.57 11,095,425 -0.63(-0.87%)
Sep 19, 2023 73.11 73.55 72.57 73.21 11,680,789 -0.10(-0.13%)
Sep 18, 2023 74.02 74.60 73.25 73.31 10,098,806 -0.60(-0.82%)
Sep 15, 2023 73.23 74.50 73.21 73.91 16,460,106 +0.29(+0.40%)
Sep 14, 2023 71.84 73.75 71.78 73.62 15,994,832 -0.06(-0.08%)
Sep 13, 2023 73.68 74.75 73.58 73.68 11,973,868 +0.00(+0.00%)
Sep 12, 2023 72.84 73.82 71.82 73.68 18,388,872 -1.31(-1.74%)
Sep 11, 2023 78.20 78.49 74.10 74.98 25,245,296 -6.42(-7.88%)
Sep 08, 2023 82.23 82.30 80.87 81.40 6,139,461 -0.83(-1.01%)
Sep 07, 2023 81.72 82.31 81.61 82.23 6,539,612 +0.80(+0.98%)
Sep 06, 2023 82.75 82.85 81.17 81.43 7,799,586 -1.50(-1.81%)
Sep 05, 2023 84.10 84.15 82.90 82.93 5,101,169 -1.20(-1.43%)
Sep 01, 2023 84.45 84.52 83.75 84.13 2,649,225 +0.23(+0.28%)
Aug 31, 2023 84.54 84.85 83.89 83.90 5,040,160 -0.38(-0.45%)
Aug 30, 2023 83.51 84.57 83.51 84.28 4,583,910 +1.05(+1.27%)
Aug 29, 2023 83.62 83.99 83.14 83.22 5,261,805 -0.38(-0.45%)
Aug 28, 2023 82.73 83.91 82.70 83.60 4,958,163 +1.02(+1.24%)
Aug 25, 2023 83.38 83.59 82.54 82.58 4,858,753 -0.45(-0.54%)
Aug 24, 2023 83.37 84.01 83.03 83.03 4,005,264 -0.87(-1.03%)
Aug 23, 2023 83.42 84.00 83.17 83.90 4,576,191 +0.69(+0.83%)
Aug 22, 2023 83.68 83.68 82.94 83.20 4,024,980 -0.19(-0.22%)
Aug 21, 2023 83.49 83.87 83.09 83.39 4,609,495 -0.27(-0.33%)
Aug 18, 2023 82.53 84.08 82.51 83.66 8,358,760 +0.63(+0.76%)
Aug 17, 2023 82.84 83.58 82.42 83.03 5,220,567 +0.59(+0.71%)
Aug 16, 2023 82.83 83.07 82.39 82.44 4,342,316 -0.50(-0.61%)
Aug 15, 2023 83.39 83.50 82.88 82.95 4,311,249 -0.76(-0.90%)
Aug 14, 2023 84.09 84.35 83.50 83.70 3,636,374 -0.39(-0.46%)
Aug 11, 2023 83.20 84.12 83.18 84.09 3,902,683 +0.60(+0.72%)
Aug 10, 2023 84.55 85.28 83.37 83.49 5,534,566 -1.50(-1.77%)
Aug 09, 2023 83.35 85.12 83.24 84.99 9,089,840 +1.51(+1.81%)
Aug 08, 2023 82.32 83.69 81.98 83.48 7,455,593 +0.72(+0.87%)
Aug 07, 2023 82.06 83.05 82.03 82.76 6,960,977 +0.89(+1.09%)
Aug 04, 2023 82.36 82.50 81.67 81.87 5,755,681 -0.12(-0.14%)
Aug 03, 2023 82.82 83.04 81.69 81.99 8,208,753 -0.76(-0.92%)
Aug 02, 2023 84.73 85.13 82.57 82.75 8,900,838 -2.43(-2.85%)
Aug 01, 2023 84.39 85.42 84.31 85.18 7,008,741 +0.04(+0.05%)
Jul 31, 2023 84.68 85.88 84.46 85.14 10,512,668 +0.57(+0.68%)
Jul 28, 2023 82.79 84.78 82.70 84.57 12,001,906 +2.10(+2.55%)
Jul 27, 2023 83.08 84.46 81.76 82.47 14,552,507 -1.09(-1.31%)
Jul 26, 2023 84.07 84.44 82.17 83.57 20,775,480 -0.77(-0.92%)
Jul 25, 2023 83.14 84.49 78.77 84.34 51,414,932 -9.60(-10.22%)
Jul 24, 2023 93.83 94.10 93.45 93.94 4,895,470 +0.60(+0.64%)
Jul 21, 2023 94.12 94.35 93.32 93.34 3,382,042 -0.75(-0.79%)
Jul 20, 2023 93.15 94.20 92.92 94.08 4,455,622 +1.54(+1.66%)
Jul 19, 2023 92.80 93.41 92.25 92.54 4,268,508 -0.18(-0.20%)
Jul 18, 2023 93.37 94.59 92.46 92.73 5,643,237 -0.54(-0.58%)
Jul 17, 2023 93.05 93.80 92.57 93.27 3,392,625 +0.15(+0.16%)
Jul 14, 2023 94.01 94.07 92.70 93.12 3,567,660 -0.97(-1.03%)
Jul 13, 2023 93.53 94.37 93.24 94.09 3,466,520 +0.34(+0.36%)
Jul 12, 2023 95.51 95.67 93.66 93.75 5,104,141 -1.17(-1.23%)
Jul 11, 2023 94.02 94.98 93.48 94.92 6,413,145 +0.53(+0.56%)
Jul 10, 2023 94.32 95.21 94.19 94.39 3,408,085 +0.06(+0.06%)
Jul 07, 2023 94.97 95.35 94.29 94.33 4,719,237 -0.61(-0.64%)
Jul 06, 2023 94.80 95.61 94.27 94.94 3,800,356 -0.18(-0.19%)
Jul 05, 2023 94.91 95.34 94.35 95.13 3,353,732 -0.15(-0.15%)
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.