Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 82.87 83.10 82.47 82.97 2,021,539 +0.03(+0.04%)
Nov 24, 2023 82.65 83.45 82.49 82.94 895,079 +0.51(+0.62%)
Nov 22, 2023 82.02 82.72 81.65 82.43 1,621,294 +0.53(+0.65%)
Nov 21, 2023 81.32 82.42 81.00 81.90 1,924,850 +0.73(+0.90%)
Nov 20, 2023 81.23 81.62 80.80 81.17 2,403,237 -0.60(-0.73%)
Nov 17, 2023 81.29 81.96 81.10 81.77 1,831,089 +0.66(+0.81%)
Nov 16, 2023 80.55 81.58 80.43 81.11 2,325,983 +0.69(+0.86%)
Nov 15, 2023 81.72 82.09 80.41 80.42 2,900,060 -1.40(-1.71%)
Nov 14, 2023 81.50 82.16 81.06 81.82 2,680,585 +0.81(+1.00%)
Nov 13, 2023 80.71 81.45 80.24 81.01 1,840,719 -0.05(-0.06%)
Nov 10, 2023 80.81 81.27 80.71 81.06 1,634,782 +0.58(+0.72%)
Nov 09, 2023 79.91 80.86 79.83 80.48 1,609,535 +0.58(+0.72%)
Nov 08, 2023 80.54 81.00 79.74 79.91 2,200,681 -0.66(-0.82%)
Nov 07, 2023 80.94 80.94 80.09 80.56 2,269,833 -0.42(-0.52%)
Nov 06, 2023 81.81 82.05 80.26 80.98 2,416,858 -0.83(-1.01%)
Nov 03, 2023 81.55 82.29 80.80 81.81 2,721,185 +0.50(+0.61%)
Nov 02, 2023 78.64 81.33 78.27 81.31 3,237,126 +2.67(+3.39%)
Nov 01, 2023 77.90 78.88 77.32 78.64 3,789,490 +0.94(+1.20%)
Oct 31, 2023 77.16 77.95 76.69 77.71 6,811,231 +0.71(+0.92%)
Oct 30, 2023 76.60 77.33 76.49 77.00 2,092,166 +0.91(+1.19%)
Oct 27, 2023 76.92 77.17 75.54 76.10 2,521,166 -1.02(-1.33%)
Oct 26, 2023 78.09 78.83 77.06 77.12 2,584,150 -0.74(-0.95%)
Oct 25, 2023 77.57 78.52 77.07 77.86 2,318,924 +0.50(+0.64%)
Oct 24, 2023 77.27 77.83 77.00 77.36 1,645,167 +0.60(+0.78%)
Oct 23, 2023 77.35 77.54 76.75 76.76 1,974,038 -0.42(-0.54%)
Oct 20, 2023 78.90 78.91 76.38 77.18 3,545,420 -1.96(-2.48%)
Oct 19, 2023 79.79 80.32 79.01 79.14 2,184,259 -0.80(-1.00%)
Oct 18, 2023 80.84 81.21 79.87 79.94 2,057,916 -1.04(-1.29%)
Oct 17, 2023 80.47 81.61 80.29 80.98 1,920,520 +0.31(+0.38%)
Oct 16, 2023 80.15 81.33 79.84 80.67 2,106,836 +0.84(+1.05%)
Oct 13, 2023 79.85 80.59 79.56 79.84 1,948,186 +0.39(+0.49%)
Oct 12, 2023 79.59 80.08 79.44 79.45 2,718,769 +0.06(+0.08%)
Oct 11, 2023 78.60 79.43 78.29 79.39 3,105,855 +0.97(+1.24%)
Oct 10, 2023 77.79 78.62 77.67 78.41 3,161,793 +0.63(+0.81%)
Oct 09, 2023 77.20 77.87 77.01 77.79 1,854,544 +0.59(+0.76%)
Oct 06, 2023 76.05 77.31 75.71 77.20 2,857,389 +1.15(+1.52%)
Oct 05, 2023 75.55 76.54 75.27 76.05 1,956,330 +0.37(+0.49%)
Oct 04, 2023 74.97 75.75 74.50 75.68 2,030,016 +0.64(+0.85%)
Oct 03, 2023 75.26 76.04 74.76 75.04 2,168,762 -1.03(-1.36%)
Oct 02, 2023 76.23 76.44 75.33 76.08 2,345,534 -0.28(-0.36%)
Sep 29, 2023 77.30 77.30 75.95 76.35 2,936,042 -0.92(-1.18%)
Sep 28, 2023 76.72 77.37 76.12 77.27 2,019,364 +0.64(+0.83%)
Sep 27, 2023 76.18 76.77 75.54 76.63 2,358,033 +0.59(+0.77%)
Sep 26, 2023 76.83 76.99 75.86 76.05 1,822,064 -0.35(-0.46%)
Sep 25, 2023 75.71 76.59 76.34 76.39 1,567,328 +0.48(+0.63%)
Sep 22, 2023 75.75 76.35 75.27 75.92 1,464,359 +0.15(+0.20%)
Sep 21, 2023 76.59 76.74 75.63 75.77 2,349,149 -0.98(-1.28%)
Sep 20, 2023 77.13 77.60 76.63 76.75 1,677,045 -0.22(-0.28%)
Sep 19, 2023 76.70 77.13 76.03 76.97 2,111,221 +0.45(+0.58%)
Sep 18, 2023 76.10 76.60 75.25 76.52 2,099,880 +0.41(+0.54%)
Sep 15, 2023 76.40 76.69 75.76 76.12 5,247,775 -0.80(-1.03%)
Sep 14, 2023 76.60 77.02 76.14 76.91 2,869,757 +0.92(+1.20%)
Sep 13, 2023 76.13 76.20 75.71 76.00 2,346,775 +0.12(+0.16%)
Sep 12, 2023 75.28 76.32 75.21 75.88 1,904,094 +0.68(+0.90%)
Sep 11, 2023 74.74 75.54 74.62 75.20 1,890,329 +0.76(+1.02%)
Sep 08, 2023 74.35 74.55 73.89 74.44 2,045,980 +0.18(+0.24%)
Sep 07, 2023 73.41 74.90 73.41 74.27 3,187,526 +0.42(+0.57%)
Sep 06, 2023 73.65 74.06 73.25 73.85 2,252,468 +0.03(+0.04%)
Sep 05, 2023 74.23 75.09 73.79 73.82 2,694,103 -0.57(-0.76%)
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.