Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 82.19 82.97 81.84 82.91 840,367 +0.97(+1.18%)
Nov 29, 2023 82.96 83.04 81.44 81.94 675,566 -0.54(-0.66%)
Nov 28, 2023 81.84 82.64 81.68 82.49 675,219 +0.48(+0.59%)
Nov 27, 2023 82.31 82.39 81.89 82.00 521,919 -0.25(-0.30%)
Nov 24, 2023 82.88 83.15 81.59 82.25 374,626 -0.62(-0.75%)
Nov 22, 2023 82.65 83.18 82.65 82.87 605,814 +0.17(+0.20%)
Nov 21, 2023 82.37 82.90 82.20 82.70 614,944 +0.39(+0.47%)
Nov 20, 2023 81.45 82.62 81.18 82.32 694,408 +0.58(+0.71%)
Nov 17, 2023 81.72 82.00 81.31 81.73 743,449 +0.34(+0.41%)
Nov 16, 2023 80.71 81.72 80.41 81.40 939,761 +0.63(+0.78%)
Nov 15, 2023 79.25 80.98 79.18 80.76 1,046,808 +1.58(+2.00%)
Nov 14, 2023 79.38 79.44 78.51 79.18 1,507,407 +0.57(+0.73%)
Nov 13, 2023 79.37 79.37 78.40 78.61 1,321,899 -0.80(-1.01%)
Nov 10, 2023 79.46 79.85 79.03 79.41 895,711 +0.03(+0.04%)
Nov 09, 2023 78.39 79.98 78.22 79.38 755,596 +1.21(+1.54%)
Nov 08, 2023 80.29 81.14 77.96 78.17 1,336,581 -4.66(-5.63%)
Nov 07, 2023 82.11 82.98 81.64 82.83 722,248 +0.54(+0.66%)
Nov 06, 2023 81.39 82.41 81.39 82.29 686,330 +0.60(+0.74%)
Nov 03, 2023 79.78 81.84 79.78 81.68 914,918 +2.44(+3.09%)
Nov 02, 2023 79.88 80.17 78.65 79.24 1,241,168 -0.14(-0.17%)
Nov 01, 2023 79.40 79.80 78.99 79.38 547,241 +0.04(+0.05%)
Oct 31, 2023 78.49 79.50 78.17 79.34 353,957 +1.15(+1.47%)
Oct 30, 2023 78.18 78.60 77.83 78.19 480,193 +0.31(+0.39%)
Oct 27, 2023 78.45 78.65 77.57 77.88 480,209 -0.50(-0.64%)
Oct 26, 2023 79.26 79.66 78.22 78.39 852,795 -0.82(-1.04%)
Oct 25, 2023 79.31 79.86 78.72 79.21 695,813 -0.11(-0.14%)
Oct 24, 2023 79.54 79.94 78.94 79.32 683,038 -0.12(-0.15%)
Oct 23, 2023 79.44 79.72 79.18 79.44 537,439 -0.32(-0.40%)
Oct 20, 2023 80.01 80.34 79.58 79.75 587,817 -0.04(-0.05%)
Oct 19, 2023 80.76 80.89 79.59 79.79 1,091,279 -0.71(-0.89%)
Oct 18, 2023 80.76 81.22 80.46 80.51 662,447 -0.48(-0.59%)
Oct 17, 2023 80.92 81.27 80.39 80.98 904,091 -0.11(-0.13%)
Oct 16, 2023 80.12 81.45 80.12 81.09 1,128,747 +1.03(+1.29%)
Oct 13, 2023 79.56 80.30 79.39 80.06 998,904 +0.68(+0.86%)
Oct 12, 2023 81.95 82.28 78.62 79.38 1,358,346 -2.22(-2.72%)
Oct 11, 2023 83.37 83.88 81.05 81.59 2,375,344 -1.55(-1.87%)
Oct 10, 2023 83.79 84.40 83.01 83.15 891,945 -0.46(-0.54%)
Oct 09, 2023 83.37 83.89 81.52 83.60 1,066,963 +0.24(+0.29%)
Oct 06, 2023 82.62 83.79 82.26 83.37 495,402 +0.49(+0.60%)
Oct 05, 2023 83.31 83.31 82.27 82.87 592,859 -0.48(-0.58%)
Oct 04, 2023 83.27 83.58 82.85 83.36 716,859 +0.26(+0.31%)
Oct 03, 2023 82.96 83.44 82.37 83.10 701,327 -0.04(-0.05%)
Oct 02, 2023 83.57 83.80 82.85 83.14 621,805 -0.48(-0.58%)
Sep 29, 2023 84.55 85.05 83.57 83.62 680,688 -0.50(-0.60%)
Sep 28, 2023 84.12 85.45 83.98 84.13 591,758 +0.05(+0.06%)
Sep 27, 2023 84.09 84.44 83.35 84.07 798,784 +0.33(+0.40%)
Sep 26, 2023 84.48 84.97 83.45 83.74 720,959 -1.28(-1.51%)
Sep 25, 2023 84.31 85.39 85.01 85.02 454,804 +0.63(+0.75%)
Sep 22, 2023 84.70 85.23 84.34 84.39 415,672 -0.32(-0.37%)
Sep 21, 2023 84.88 85.35 84.58 84.70 335,158 -0.54(-0.64%)
Sep 20, 2023 85.28 86.06 85.14 85.25 466,144 -0.03(-0.03%)
Sep 19, 2023 85.02 85.37 84.90 85.28 250,031 -0.04(-0.05%)
Sep 18, 2023 85.49 85.67 85.13 85.31 298,221 -0.29(-0.33%)
Sep 15, 2023 86.33 86.70 85.38 85.60 803,332 -0.84(-0.97%)
Sep 14, 2023 86.23 86.77 85.77 86.44 292,255 +0.40(+0.47%)
Sep 13, 2023 85.42 86.09 84.94 86.03 369,307 +0.50(+0.59%)
Sep 12, 2023 85.56 86.08 85.31 85.53 293,583 -0.37(-0.44%)
Sep 11, 2023 87.06 87.06 85.75 85.91 490,678 -1.00(-1.16%)
Sep 08, 2023 87.20 87.85 86.82 86.91 481,448 -0.29(-0.33%)
Sep 07, 2023 87.24 87.92 86.97 87.20 984,296 -0.32(-0.36%)
Sep 06, 2023 87.45 87.84 87.18 87.51 402,907 +0.00(+0.00%)
Sep 05, 2023 88.66 88.66 87.47 87.51 608,744 -1.00(-1.13%)
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.