Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 75.58 75.86 75.06 75.28 3,786,594 +0.29(+0.39%)
Sep 28, 2023 74.82 75.45 74.30 74.99 5,078,443 -0.16(-0.21%)
Sep 27, 2023 75.69 75.88 74.85 75.15 3,815,232 -0.34(-0.45%)
Sep 26, 2023 75.87 76.47 75.28 75.49 4,325,567 -0.73(-0.96%)
Sep 25, 2023 77.65 76.44 75.95 76.22 5,526,604 -1.81(-2.32%)
Sep 22, 2023 78.47 78.64 77.67 78.03 4,339,432 -0.36(-0.46%)
Sep 21, 2023 79.24 79.78 78.32 78.39 4,422,578 -1.21(-1.52%)
Sep 20, 2023 80.45 81.13 79.59 79.59 3,056,067 -1.00(-1.24%)
Sep 19, 2023 81.22 81.41 80.30 80.59 3,320,059 -0.65(-0.80%)
Sep 18, 2023 81.26 81.93 80.50 81.24 5,345,992 -0.02(-0.02%)
Sep 15, 2023 81.93 82.34 80.93 81.26 7,465,000 -1.01(-1.23%)
Sep 14, 2023 81.69 83.28 81.38 82.27 5,203,444 +1.02(+1.26%)
Sep 13, 2023 86.15 86.41 80.82 81.25 9,418,797 -4.91(-5.70%)
Sep 12, 2023 86.48 87.48 86.09 86.16 3,975,575 -0.59(-0.68%)
Sep 11, 2023 86.04 87.02 85.87 86.75 3,533,747 +1.33(+1.55%)
Sep 08, 2023 85.29 85.54 84.76 85.42 3,450,832 +0.23(+0.27%)
Sep 07, 2023 85.38 85.87 84.40 85.19 3,615,148 -0.34(-0.39%)
Sep 06, 2023 85.65 85.88 84.70 85.53 3,338,294 -0.39(-0.45%)
Sep 05, 2023 85.87 87.04 85.54 85.91 6,049,502 -0.08(-0.09%)
Sep 01, 2023 86.28 87.08 85.32 85.99 4,527,842 +0.23(+0.26%)
Aug 31, 2023 85.18 87.10 84.82 85.77 8,091,428 +1.79(+2.13%)
Aug 30, 2023 84.82 85.11 83.31 83.98 4,071,587 -0.90(-1.06%)
Aug 29, 2023 84.42 85.91 84.33 84.89 6,519,688 +1.17(+1.39%)
Aug 28, 2023 84.68 84.95 82.49 83.72 9,498,281 +4.16(+5.22%)
Aug 25, 2023 79.59 79.93 78.81 79.56 2,721,937 +0.36(+0.46%)
Aug 24, 2023 79.82 80.95 79.19 79.20 2,362,414 -0.92(-1.15%)
Aug 23, 2023 79.40 80.55 78.56 80.13 4,060,493 +0.92(+1.16%)
Aug 22, 2023 80.14 80.18 78.89 79.21 3,221,746 -0.55(-0.69%)
Aug 21, 2023 80.41 80.49 79.22 79.76 2,864,204 -0.66(-0.82%)
Aug 18, 2023 80.39 80.80 80.07 80.41 3,276,321 -0.43(-0.53%)
Aug 17, 2023 80.39 81.58 80.29 80.85 4,284,363 +0.80(+1.00%)
Aug 16, 2023 80.03 80.79 79.78 80.04 3,592,552 -0.28(-0.35%)
Aug 15, 2023 81.44 81.70 80.15 80.32 4,210,963 -1.81(-2.20%)
Aug 14, 2023 82.72 82.84 81.72 82.13 3,855,613 -0.90(-1.08%)
Aug 11, 2023 82.46 83.22 82.14 83.03 2,050,834 +0.52(+0.63%)
Aug 10, 2023 82.65 84.06 82.09 82.51 2,773,036 +0.15(+0.18%)
Aug 09, 2023 82.51 83.14 82.12 82.36 2,699,319 -0.33(-0.39%)
Aug 08, 2023 82.84 82.91 81.44 82.69 3,666,993 -0.88(-1.05%)
Aug 07, 2023 84.18 84.62 83.30 83.57 3,159,678 -0.22(-0.27%)
Aug 04, 2023 85.42 85.75 83.44 83.79 3,672,033 -1.33(-1.57%)
Aug 03, 2023 86.17 86.44 84.92 85.13 3,553,611 -1.37(-1.58%)
Aug 02, 2023 86.96 87.28 85.90 86.49 4,014,099 -1.31(-1.49%)
Aug 01, 2023 88.55 88.88 87.62 87.80 3,596,277 -0.75(-0.84%)
Jul 31, 2023 88.85 89.16 88.04 88.55 9,120,161 -0.30(-0.34%)
Jul 28, 2023 88.84 89.27 88.19 88.85 3,665,206 +0.55(+0.62%)
Jul 27, 2023 87.72 89.85 87.72 88.30 7,067,748 -1.15(-1.29%)
Jul 26, 2023 87.23 89.80 87.23 89.45 7,040,079 +2.23(+2.56%)
Jul 25, 2023 85.41 88.03 84.98 87.22 11,052,025 +4.42(+5.33%)
Jul 24, 2023 83.01 83.87 82.58 82.81 4,193,301 -0.05(-0.06%)
Jul 21, 2023 82.73 83.02 81.97 82.85 3,150,545 +0.03(+0.04%)
Jul 20, 2023 81.93 83.18 81.41 82.82 3,608,061 +0.64(+0.78%)
Jul 19, 2023 81.68 82.40 81.48 82.18 2,629,460 +0.37(+0.46%)
Jul 18, 2023 80.70 82.23 80.49 81.81 3,136,147 +1.04(+1.29%)
Jul 17, 2023 80.92 81.10 80.05 80.77 2,899,226 -0.48(-0.59%)
Jul 14, 2023 81.60 81.68 80.65 81.24 2,790,066 -0.44(-0.54%)
Jul 13, 2023 80.77 81.73 80.61 81.69 3,137,460 +1.02(+1.27%)
Jul 12, 2023 82.18 82.81 80.62 80.66 4,574,035 -0.28(-0.34%)
Jul 11, 2023 78.42 81.03 78.13 80.94 7,873,532 +3.76(+4.87%)
Jul 10, 2023 77.13 78.24 76.94 77.18 4,743,885 -0.08(-0.10%)
Jul 07, 2023 76.39 78.61 76.37 77.26 5,022,136 +0.78(+1.02%)
Jul 06, 2023 77.83 77.89 75.90 76.49 6,463,226 -1.84(-2.35%)
Jul 05, 2023 80.04 80.50 78.28 78.33 4,967,110 -1.99(-2.48%)
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.