Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 80.43 81.40 80.07 81.33 8,699,702 +0.91(+1.13%)
Oct 30, 2023 79.46 80.67 79.27 80.42 10,322,456 +1.35(+1.70%)
Oct 27, 2023 79.49 80.76 78.97 79.07 10,334,129 -0.45(-0.56%)
Oct 26, 2023 79.82 80.35 79.16 79.52 11,679,217 -0.81(-1.01%)
Oct 25, 2023 81.86 82.28 80.25 80.33 9,395,496 -1.96(-2.39%)
Oct 24, 2023 83.14 83.93 81.47 82.29 11,525,292 -0.54(-0.65%)
Oct 23, 2023 81.81 83.75 80.65 82.83 10,803,330 +0.45(+0.54%)
Oct 20, 2023 82.63 83.17 82.34 82.38 10,471,010 -0.60(-0.72%)
Oct 19, 2023 84.98 84.99 82.90 82.98 14,358,699 -1.43(-1.69%)
Oct 18, 2023 85.41 85.98 84.33 84.40 10,114,343 -1.52(-1.76%)
Oct 17, 2023 85.07 86.00 85.03 85.92 10,016,633 +0.49(+0.57%)
Oct 16, 2023 84.04 85.65 84.04 85.43 10,306,161 +1.36(+1.61%)
Oct 13, 2023 83.67 84.31 83.11 84.08 10,848,408 +0.00(+0.00%)
Oct 12, 2023 84.55 84.79 83.24 84.08 9,583,463 -0.50(-0.59%)
Oct 11, 2023 85.09 85.44 83.98 84.57 9,523,011 -0.14(-0.16%)
Oct 10, 2023 84.51 85.01 83.66 84.71 9,478,837 +0.29(+0.34%)
Oct 09, 2023 84.03 84.60 82.86 84.42 13,644,978 +1.75(+2.12%)
Oct 06, 2023 80.79 83.26 80.23 82.67 15,441,344 +2.12(+2.64%)
Oct 05, 2023 78.84 80.68 78.62 80.55 15,513,814 +1.49(+1.88%)
Oct 04, 2023 79.35 79.53 78.48 79.06 12,038,752 -0.22(-0.28%)
Oct 03, 2023 80.99 81.62 79.20 79.28 12,606,128 -2.12(-2.61%)
Oct 02, 2023 80.66 81.50 80.53 81.40 9,149,982 +0.62(+0.76%)
Sep 29, 2023 80.40 81.07 80.15 80.79 11,299,446 +0.92(+1.15%)
Sep 28, 2023 80.02 80.66 79.39 79.87 12,264,208 +0.23(+0.29%)
Sep 27, 2023 79.86 80.30 78.96 79.64 14,707,083 -0.15(-0.19%)
Sep 26, 2023 80.24 80.47 79.53 79.79 14,912,603 -0.96(-1.18%)
Sep 25, 2023 81.30 80.86 80.39 80.75 11,060,502 -0.24(-0.30%)
Sep 22, 2023 82.64 83.08 80.94 80.99 11,532,847 -1.48(-1.79%)
Sep 21, 2023 81.79 83.40 81.65 82.46 14,418,284 +0.17(+0.21%)
Sep 20, 2023 81.76 82.93 81.37 82.29 12,751,536 +0.62(+0.76%)
Sep 19, 2023 83.65 84.51 81.44 81.67 21,534,282 -3.07(-3.62%)
Sep 18, 2023 84.96 85.64 84.70 84.74 11,926,814 -0.56(-0.65%)
Sep 15, 2023 84.94 85.91 84.34 85.30 21,701,824 +1.10(+1.30%)
Sep 14, 2023 83.73 84.46 82.77 84.21 22,391,038 +1.00(+1.20%)
Sep 13, 2023 83.08 83.77 82.85 83.21 9,800,760 -0.20(-0.24%)
Sep 12, 2023 82.76 84.39 82.30 83.41 16,640,132 +1.16(+1.41%)
Sep 11, 2023 81.67 83.58 80.91 82.25 26,654,952 +0.94(+1.15%)
Sep 08, 2023 80.28 81.40 79.91 81.31 16,286,602 +1.01(+1.25%)
Sep 07, 2023 80.56 80.59 79.49 80.31 14,797,846 -0.41(-0.51%)
Sep 06, 2023 80.53 81.82 80.27 80.72 15,562,055 -0.21(-0.26%)
Sep 05, 2023 81.16 82.12 80.91 80.93 12,772,050 -0.45(-0.55%)
Sep 01, 2023 81.84 81.96 80.27 81.37 27,792,616 -2.03(-2.44%)
Aug 31, 2023 84.19 84.34 83.37 83.41 10,475,315 -0.60(-0.71%)
Aug 30, 2023 84.13 84.40 83.56 84.01 11,846,611 -0.12(-0.14%)
Aug 29, 2023 83.52 84.27 83.46 84.13 11,242,488 +0.24(+0.29%)
Aug 28, 2023 83.56 84.41 83.26 83.89 12,199,359 +0.80(+0.96%)
Aug 25, 2023 82.80 83.38 82.19 83.09 16,103,285 +0.89(+1.08%)
Aug 24, 2023 85.23 85.67 82.19 82.20 27,577,116 -3.35(-3.91%)
Aug 23, 2023 85.53 86.04 85.36 85.55 7,585,081 +0.04(+0.05%)
Aug 22, 2023 85.43 85.81 85.09 85.51 9,874,663 -0.09(-0.10%)
Aug 21, 2023 85.53 85.97 85.13 85.60 11,242,176 -0.08(-0.09%)
Aug 18, 2023 85.09 86.44 85.09 85.68 12,404,712 +0.04(+0.05%)
Aug 17, 2023 86.64 86.68 85.52 85.64 14,235,193 -0.43(-0.50%)
Aug 16, 2023 86.26 86.78 85.80 86.07 12,210,540 -0.71(-0.82%)
Aug 15, 2023 87.70 87.94 86.61 86.78 13,689,127 -1.74(-1.97%)
Aug 14, 2023 88.70 89.01 87.70 88.52 13,718,916 -0.21(-0.24%)
Aug 11, 2023 91.02 91.05 88.57 88.73 22,070,836 -2.73(-2.99%)
Aug 10, 2023 89.68 92.23 87.46 91.46 56,865,636 +4.26(+4.88%)
Aug 09, 2023 88.91 89.17 86.76 87.21 32,301,492 -0.64(-0.73%)
Aug 08, 2023 86.22 88.04 85.82 87.84 16,791,390 +1.30(+1.50%)
Aug 07, 2023 86.38 86.95 85.71 86.55 10,843,459 +0.53(+0.61%)
Aug 04, 2023 85.66 86.83 85.17 86.02 11,571,620 +0.81(+0.95%)
Aug 03, 2023 85.54 86.18 85.17 85.21 14,220,371 -0.81(-0.94%)
Aug 02, 2023 87.97 88.04 85.98 86.02 15,196,357 -2.72(-3.07%)
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.