Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 79.06 79.25 78.46 78.56 1,421,266 -0.16(-0.20%)
Sep 19, 2023 79.77 80.16 78.64 78.72 1,377,624 -1.20(-1.50%)
Sep 18, 2023 80.08 80.19 79.15 79.92 1,100,131 +0.13(+0.16%)
Sep 15, 2023 80.41 80.63 79.70 79.79 1,796,944 -0.59(-0.73%)
Sep 14, 2023 80.03 80.49 79.68 80.38 1,103,782 +0.54(+0.68%)
Sep 13, 2023 80.46 80.77 79.60 79.84 1,090,802 -0.89(-1.10%)
Sep 12, 2023 81.75 81.87 80.45 80.73 763,161 -1.02(-1.25%)
Sep 11, 2023 80.90 81.98 80.72 81.75 1,039,085 +1.05(+1.30%)
Sep 08, 2023 80.03 80.72 79.85 80.70 783,409 +0.58(+0.72%)
Sep 07, 2023 80.46 81.02 79.96 80.12 973,009 +0.02(+0.02%)
Sep 06, 2023 80.43 80.63 80.05 80.10 812,870 -0.39(-0.48%)
Sep 05, 2023 80.30 80.83 79.74 80.49 1,141,462 +0.03(+0.04%)
Sep 01, 2023 82.16 82.39 80.21 80.46 1,460,247 -1.62(-1.97%)
Aug 31, 2023 83.02 83.12 81.92 82.08 1,394,296 -0.84(-1.01%)
Aug 30, 2023 83.02 83.48 82.62 82.92 702,496 +0.12(+0.14%)
Aug 29, 2023 82.30 82.89 81.52 82.80 943,227 +0.80(+0.98%)
Aug 28, 2023 81.62 82.15 81.56 82.00 1,090,108 +0.52(+0.64%)
Aug 25, 2023 81.55 81.91 80.62 81.48 1,411,106 +0.49(+0.61%)
Aug 24, 2023 81.80 82.24 80.76 80.99 1,441,726 -0.66(-0.81%)
Aug 23, 2023 82.65 82.88 81.47 81.65 1,161,488 -0.70(-0.85%)
Aug 22, 2023 83.48 83.58 82.04 82.35 1,140,029 -1.31(-1.57%)
Aug 21, 2023 84.77 84.77 83.43 83.66 990,268 -1.31(-1.54%)
Aug 18, 2023 84.99 85.42 84.67 84.97 789,491 -0.12(-0.14%)
Aug 17, 2023 85.95 86.11 84.97 85.09 637,664 -0.71(-0.83%)
Aug 16, 2023 86.00 86.42 85.79 85.80 476,648 -0.08(-0.09%)
Aug 15, 2023 86.55 86.55 85.40 85.88 781,971 -0.95(-1.09%)
Aug 14, 2023 86.70 87.06 86.45 86.83 878,589 +0.40(+0.46%)
Aug 11, 2023 86.37 86.64 85.94 86.43 1,101,842 +0.29(+0.34%)
Aug 10, 2023 87.07 87.43 86.06 86.14 755,265 -0.83(-0.95%)
Aug 09, 2023 85.78 87.37 85.50 86.97 1,006,552 +1.19(+1.39%)
Aug 08, 2023 87.62 87.62 85.55 85.78 790,274 -1.84(-2.10%)
Aug 07, 2023 87.31 87.85 86.97 87.62 725,253 +0.28(+0.32%)
Aug 04, 2023 88.43 88.78 87.29 87.34 992,559 -0.83(-0.94%)
Aug 03, 2023 88.14 88.61 87.85 88.17 1,016,326 -0.12(-0.14%)
Aug 02, 2023 87.85 88.88 87.71 88.29 1,132,690 +0.24(+0.27%)
Aug 01, 2023 89.43 89.84 88.00 88.05 1,508,778 -1.43(-1.60%)
Jul 31, 2023 89.83 89.99 88.33 89.48 2,362,714 -0.35(-0.39%)
Jul 28, 2023 90.19 90.37 89.28 89.83 1,006,566 +0.26(+0.29%)
Jul 27, 2023 89.92 90.45 89.52 89.57 1,444,477 -0.36(-0.40%)
Jul 26, 2023 89.74 90.11 89.29 89.93 1,186,670 +0.11(+0.12%)
Jul 25, 2023 89.01 89.95 88.45 89.82 1,632,387 +1.05(+1.18%)
Jul 24, 2023 87.98 89.15 87.79 88.77 1,131,376 +0.64(+0.73%)
Jul 21, 2023 87.55 88.32 87.21 88.13 1,456,597 +0.57(+0.65%)
Jul 20, 2023 86.37 87.62 86.19 87.56 957,951 +1.50(+1.74%)
Jul 19, 2023 85.63 86.26 85.06 86.06 1,178,716 +0.63(+0.74%)
Jul 18, 2023 85.92 86.50 85.06 85.43 955,044 -0.32(-0.37%)
Jul 17, 2023 85.48 86.27 85.42 85.75 938,899 -0.02(-0.02%)
Jul 14, 2023 85.11 85.98 84.83 85.77 901,485 +0.56(+0.66%)
Jul 13, 2023 84.80 85.36 84.14 85.21 872,900 +0.26(+0.31%)
Jul 12, 2023 83.73 85.28 83.54 84.95 1,329,942 +1.43(+1.71%)
Jul 11, 2023 83.30 83.64 82.94 83.52 1,953,651 +0.20(+0.24%)
Jul 10, 2023 84.54 84.83 83.16 83.32 1,712,033 -1.35(-1.59%)
Jul 07, 2023 85.15 85.71 84.62 84.67 1,346,665 -0.65(-0.76%)
Jul 06, 2023 86.42 86.52 84.98 85.32 1,682,631 -1.35(-1.56%)
Jul 05, 2023 87.43 87.56 86.49 86.67 1,892,330 -1.09(-1.25%)
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.