Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 89.20 89.58 88.59 89.05 2,963,853 -0.30(-0.34%)
Dec 28, 2023 88.52 89.75 88.51 89.36 3,448,431 +0.77(+0.87%)
Dec 27, 2023 87.98 88.87 87.72 88.58 2,998,828 +0.51(+0.58%)
Dec 26, 2023 86.59 88.46 86.57 88.07 3,420,095 +1.45(+1.67%)
Dec 22, 2023 86.25 87.49 86.15 86.62 2,800,925 +0.63(+0.73%)
Dec 21, 2023 84.90 86.05 84.81 85.99 2,693,197 +1.54(+1.82%)
Dec 20, 2023 86.19 86.57 84.42 84.45 3,985,999 -2.10(-2.43%)
Dec 19, 2023 86.65 86.96 86.26 86.55 3,234,280 +0.31(+0.36%)
Dec 18, 2023 87.16 87.41 86.07 86.24 3,711,669 -0.90(-1.04%)
Dec 15, 2023 86.63 87.60 86.32 87.15 13,609,600 -0.05(-0.06%)
Dec 14, 2023 85.52 87.68 85.50 87.20 7,072,834 +2.32(+2.74%)
Dec 13, 2023 83.09 84.89 81.23 84.88 7,330,195 +1.33(+1.59%)
Dec 12, 2023 84.39 84.50 83.37 83.55 5,738,038 -0.49(-0.58%)
Dec 11, 2023 84.48 84.89 83.68 84.04 4,278,822 -0.17(-0.20%)
Dec 08, 2023 84.21 85.46 83.91 84.21 4,227,766 +0.07(+0.09%)
Dec 07, 2023 83.95 84.42 83.42 84.13 2,906,363 +0.40(+0.48%)
Dec 06, 2023 82.82 84.38 82.79 83.73 4,397,464 +0.90(+1.08%)
Dec 05, 2023 83.70 83.91 82.63 82.84 3,771,926 -1.43(-1.69%)
Dec 04, 2023 81.74 84.54 81.65 84.26 6,171,338 +2.92(+3.60%)
Dec 01, 2023 80.52 81.63 79.96 81.34 3,417,335 +0.64(+0.79%)
Nov 30, 2023 80.35 81.52 80.04 80.70 7,374,402 +0.49(+0.61%)
Nov 29, 2023 80.85 81.01 79.93 80.22 3,212,179 -0.03(-0.04%)
Nov 28, 2023 78.95 80.73 78.64 80.25 5,320,166 +1.17(+1.48%)
Nov 27, 2023 78.20 79.39 78.15 79.08 4,042,957 +0.91(+1.17%)
Nov 24, 2023 77.63 78.19 77.49 78.16 1,301,044 +0.47(+0.61%)
Nov 22, 2023 77.36 78.02 77.09 77.69 2,939,143 +1.12(+1.47%)
Nov 21, 2023 77.08 77.19 76.36 76.57 3,324,695 -0.81(-1.04%)
Nov 20, 2023 77.41 77.59 76.95 77.37 4,091,838 -0.29(-0.38%)
Nov 17, 2023 78.42 78.49 77.40 77.67 9,313,802 -0.30(-0.39%)
Nov 16, 2023 78.11 78.57 77.32 77.97 3,758,021 +0.12(+0.15%)
Nov 15, 2023 76.74 78.16 76.74 77.85 4,712,953 +1.49(+1.95%)
Nov 14, 2023 75.58 76.78 75.53 76.36 4,128,463 +1.83(+2.46%)
Nov 13, 2023 74.54 74.88 73.91 74.53 2,651,571 -0.10(-0.13%)
Nov 10, 2023 73.97 74.83 73.70 74.63 2,979,345 +0.89(+1.21%)
Nov 09, 2023 74.44 74.95 73.69 73.73 2,641,060 -0.50(-0.67%)
Nov 08, 2023 75.10 75.10 73.39 74.23 4,306,885 -0.67(-0.89%)
Nov 07, 2023 74.71 75.14 74.43 74.90 2,739,622 -0.30(-0.40%)
Nov 06, 2023 75.45 75.52 74.75 75.20 2,680,618 -0.27(-0.36%)
Nov 03, 2023 75.20 76.24 75.10 75.47 3,396,656 +1.25(+1.68%)
Nov 02, 2023 73.65 74.30 73.20 74.22 3,269,607 +1.41(+1.93%)
Nov 01, 2023 73.30 73.45 72.02 72.82 4,348,569 -0.31(-0.43%)
Oct 31, 2023 71.95 73.63 71.89 73.13 5,776,911 +1.15(+1.60%)
Oct 30, 2023 70.81 72.15 70.81 71.98 3,287,100 +1.61(+2.29%)
Oct 27, 2023 71.66 71.70 69.93 70.37 4,120,086 -0.91(-1.27%)
Oct 26, 2023 72.17 72.81 71.00 71.28 4,808,029 -0.59(-0.83%)
Oct 25, 2023 71.88 72.69 71.32 71.88 4,802,080 -0.59(-0.81%)
Oct 24, 2023 72.45 73.03 71.10 72.46 7,981,007 +3.63(+5.28%)
Oct 23, 2023 69.15 69.82 68.62 68.83 4,322,827 -0.76(-1.10%)
Oct 20, 2023 69.72 70.21 69.46 69.59 3,178,146 -0.41(-0.59%)
Oct 19, 2023 70.76 71.41 69.97 70.00 3,813,298 -1.08(-1.52%)
Oct 18, 2023 72.14 72.21 70.86 71.08 3,342,220 -1.73(-2.37%)
Oct 17, 2023 71.70 73.20 71.63 72.81 2,636,841 +0.49(+0.68%)
Oct 16, 2023 71.50 72.47 71.20 72.32 3,313,884 +1.01(+1.42%)
Oct 13, 2023 71.72 72.25 70.97 71.30 2,922,094 -0.27(-0.38%)
Oct 12, 2023 72.79 72.79 71.13 71.58 2,907,613 -1.10(-1.52%)
Oct 11, 2023 73.01 73.15 72.16 72.68 2,637,981 -0.20(-0.28%)
Oct 10, 2023 72.37 73.16 71.73 72.88 4,612,071 +1.28(+1.79%)
Oct 09, 2023 70.81 71.63 70.72 71.60 2,934,764 +0.52(+0.74%)
Oct 06, 2023 70.28 71.73 69.42 71.08 5,544,429 +0.46(+0.65%)
Oct 05, 2023 70.76 70.95 69.59 70.62 6,044,271 -0.15(-0.22%)
Oct 04, 2023 71.24 71.45 70.20 70.77 8,108,896 -0.62(-0.87%)
Oct 03, 2023 72.16 72.32 70.88 71.39 6,683,932 -1.15(-1.58%)
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.