Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 80.35 81.53 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 4,712,951 +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%)
Oct 02, 2023 74.50 74.64 71.81 72.54 10,213,094 -2.73(-3.63%)
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%)
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.