Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 79.56 79.81 78.64 78.91 2,840,859 -1.04(-1.30%)
Oct 30, 2023 80.09 80.68 79.17 79.95 2,318,997 +0.32(+0.40%)
Oct 27, 2023 80.42 80.80 79.27 79.64 2,119,586 -0.59(-0.74%)
Oct 26, 2023 81.58 82.02 80.18 80.23 2,761,189 -0.59(-0.73%)
Oct 25, 2023 82.02 82.26 80.46 80.82 2,895,914 -0.29(-0.35%)
Oct 24, 2023 79.38 81.34 77.80 81.11 4,756,654 +3.32(+4.26%)
Oct 23, 2023 78.02 79.04 77.73 77.79 2,933,698 -0.21(-0.27%)
Oct 20, 2023 78.93 79.24 77.75 78.00 3,385,310 -0.93(-1.18%)
Oct 19, 2023 80.18 80.57 78.61 78.93 2,557,378 -1.05(-1.31%)
Oct 18, 2023 80.80 81.33 79.19 79.98 2,137,621 -1.28(-1.58%)
Oct 17, 2023 80.97 81.73 80.77 81.26 2,101,753 -0.10(-0.12%)
Oct 16, 2023 81.24 81.94 80.73 81.36 2,249,780 +1.26(+1.58%)
Oct 13, 2023 81.56 81.96 79.57 80.10 2,723,032 -1.46(-1.79%)
Oct 12, 2023 82.88 82.95 80.70 81.56 2,047,454 -1.32(-1.59%)
Oct 11, 2023 82.97 82.97 81.58 82.88 3,095,761 -0.09(-0.10%)
Oct 10, 2023 83.76 83.83 82.73 82.97 3,275,136 -0.64(-0.77%)
Oct 09, 2023 83.47 83.88 82.49 83.61 1,424,103 -0.04(-0.05%)
Oct 06, 2023 82.28 84.06 81.35 83.64 2,556,054 +1.20(+1.45%)
Oct 05, 2023 82.56 83.28 81.58 82.45 3,647,799 -0.42(-0.51%)
Oct 04, 2023 80.49 83.09 80.39 82.87 3,380,774 +2.51(+3.13%)
Oct 03, 2023 80.62 81.33 79.92 80.35 2,070,922 -0.69(-0.85%)
Oct 02, 2023 81.34 81.84 80.37 81.04 1,805,223 -0.25(-0.31%)
Sep 29, 2023 82.22 82.22 80.78 81.29 2,099,695 -0.66(-0.80%)
Sep 28, 2023 81.28 82.67 81.27 81.95 2,005,365 +0.86(+1.06%)
Sep 27, 2023 80.73 81.52 80.08 81.09 1,609,609 +0.91(+1.13%)
Sep 26, 2023 81.15 81.77 80.01 80.18 2,055,019 -1.53(-1.87%)
Sep 25, 2023 80.96 81.73 81.22 81.71 1,358,014 +0.51(+0.62%)
Sep 22, 2023 80.32 81.98 80.11 81.21 2,175,525 +1.07(+1.34%)
Sep 21, 2023 81.19 81.19 79.94 80.13 1,908,898 -1.38(-1.69%)
Sep 20, 2023 81.53 83.19 81.50 81.51 1,684,472 +0.08(+0.09%)
Sep 19, 2023 82.51 82.99 80.87 81.44 1,964,466 -1.07(-1.30%)
Sep 18, 2023 81.56 82.55 81.38 82.51 1,367,983 +1.02(+1.26%)
Sep 15, 2023 82.10 82.10 81.14 81.48 3,803,715 -0.62(-0.76%)
Sep 14, 2023 80.28 82.21 80.01 82.10 2,226,819 +2.48(+3.11%)
Sep 13, 2023 81.93 82.52 79.04 79.63 3,108,992 -1.85(-2.28%)
Sep 12, 2023 81.24 82.46 81.10 81.48 1,831,288 +0.00(+0.00%)
Sep 11, 2023 81.22 81.62 80.87 81.48 1,927,074 +0.68(+0.84%)
Sep 08, 2023 79.57 81.82 79.39 80.80 3,161,236 +1.40(+1.76%)
Sep 07, 2023 79.12 79.79 78.18 79.41 2,445,690 +0.29(+0.36%)
Sep 06, 2023 78.35 79.36 78.07 79.12 2,791,569 +1.04(+1.33%)
Sep 05, 2023 79.91 80.24 78.00 78.08 2,740,758 -1.78(-2.23%)
Sep 01, 2023 79.21 79.97 78.92 79.86 2,427,850 +1.18(+1.49%)
Aug 31, 2023 79.46 79.93 78.58 78.68 3,272,282 -0.41(-0.52%)
Aug 30, 2023 79.01 79.26 78.14 79.09 4,193,304 -0.13(-0.17%)
Aug 29, 2023 80.76 80.84 77.89 79.23 3,978,081 -2.22(-2.72%)
Aug 28, 2023 81.52 82.05 81.03 81.44 1,081,676 +0.38(+0.47%)
Aug 25, 2023 80.75 81.33 80.12 81.06 1,625,906 +0.53(+0.65%)
Aug 24, 2023 81.49 82.25 80.50 80.54 1,604,115 -1.36(-1.66%)
Aug 23, 2023 81.27 82.07 81.01 81.89 1,453,486 +0.69(+0.85%)
Aug 22, 2023 81.18 81.30 80.57 81.21 1,672,744 +0.33(+0.41%)
Aug 21, 2023 80.84 81.21 80.06 80.87 1,494,411 -0.08(-0.09%)
Aug 18, 2023 79.56 81.11 79.37 80.95 1,935,645 +0.87(+1.09%)
Aug 17, 2023 81.55 81.59 80.03 80.08 1,489,095 -0.77(-0.96%)
Aug 16, 2023 81.11 82.19 80.74 80.85 1,944,664 -0.23(-0.28%)
Aug 15, 2023 81.56 81.72 80.86 81.08 1,469,876 -0.89(-1.08%)
Aug 14, 2023 81.44 82.04 80.82 81.97 1,437,677 +0.17(+0.21%)
Aug 11, 2023 81.32 81.95 81.05 81.80 1,261,791 +0.32(+0.40%)
Aug 10, 2023 81.90 82.45 80.96 81.47 1,521,912 +0.06(+0.07%)
Aug 09, 2023 81.49 82.33 81.28 81.42 1,850,054 +0.00(+0.00%)
Aug 08, 2023 79.83 81.53 79.49 81.42 2,009,391 +0.74(+0.92%)
Aug 07, 2023 80.49 80.99 80.39 80.67 1,804,213 +0.71(+0.88%)
Aug 04, 2023 81.09 81.50 79.54 79.97 2,826,105 -0.94(-1.17%)
Aug 03, 2023 81.65 81.91 79.95 80.91 3,073,288 -1.12(-1.37%)
Aug 02, 2023 82.26 82.47 81.42 82.03 2,273,262 -0.34(-0.42%)
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.