Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 74.43 74.56 73.33 73.94 1,599,954 +0.04(+0.05%)
Sep 21, 2023 75.12 75.27 72.76 73.90 2,872,878 -2.55(-3.34%)
Sep 20, 2023 77.49 78.53 76.29 76.45 2,486,137 -0.69(-0.89%)
Sep 19, 2023 76.53 77.57 75.81 77.14 2,135,388 +0.52(+0.68%)
Sep 18, 2023 76.39 77.21 75.74 76.62 1,876,740 +0.35(+0.46%)
Sep 15, 2023 76.91 77.00 75.03 76.27 5,886,902 -2.15(-2.74%)
Sep 14, 2023 77.64 78.47 76.84 78.42 2,485,129 +1.62(+2.10%)
Sep 13, 2023 78.25 79.05 76.24 76.80 2,948,420 -1.41(-1.80%)
Sep 12, 2023 81.22 82.01 77.93 78.21 2,302,823 -3.32(-4.08%)
Sep 11, 2023 80.88 83.00 80.74 81.53 2,356,415 +0.98(+1.21%)
Sep 08, 2023 80.53 81.37 79.99 80.56 1,701,150 -0.26(-0.32%)
Sep 07, 2023 78.95 81.31 78.60 80.82 2,977,388 +1.77(+2.23%)
Sep 06, 2023 77.97 79.28 77.69 79.05 2,059,991 +1.32(+1.69%)
Sep 05, 2023 82.07 82.36 77.28 77.73 2,903,489 -4.73(-5.74%)
Sep 01, 2023 82.08 82.98 81.53 82.46 2,124,848 +0.57(+0.69%)
Aug 31, 2023 80.89 82.03 80.22 81.89 2,829,436 +0.96(+1.18%)
Aug 30, 2023 79.78 81.78 79.30 80.93 2,612,490 +1.19(+1.49%)
Aug 29, 2023 77.34 79.84 76.59 79.75 2,425,116 +2.14(+2.75%)
Aug 28, 2023 77.25 77.94 76.75 77.61 2,014,513 +0.60(+0.78%)
Aug 25, 2023 78.42 78.64 74.97 77.01 2,904,837 -1.20(-1.53%)
Aug 24, 2023 79.46 80.35 78.18 78.21 2,587,124 -1.29(-1.62%)
Aug 23, 2023 79.29 80.90 78.76 79.50 2,497,752 +0.83(+1.05%)
Aug 22, 2023 77.80 79.59 77.80 78.67 2,334,956 +0.87(+1.12%)
Aug 21, 2023 79.24 79.57 76.84 77.80 2,414,024 -1.34(-1.69%)
Aug 18, 2023 77.98 79.56 77.62 79.14 2,768,547 +0.51(+0.65%)
Aug 17, 2023 82.78 83.27 78.49 78.63 3,038,334 -3.76(-4.57%)
Aug 16, 2023 84.03 84.55 82.13 82.39 2,200,549 -1.68(-1.99%)
Aug 15, 2023 83.79 85.16 82.87 84.07 2,272,789 +0.20(+0.24%)
Aug 14, 2023 82.44 83.91 82.05 83.87 1,676,365 +1.27(+1.53%)
Aug 11, 2023 82.74 83.48 82.29 82.60 1,720,339 -0.19(-0.23%)
Aug 10, 2023 85.40 85.98 81.89 82.79 1,921,395 -2.11(-2.48%)
Aug 09, 2023 85.75 85.75 84.68 84.90 1,502,627 -0.94(-1.09%)
Aug 08, 2023 84.93 85.94 84.22 85.83 1,504,566 +0.38(+0.44%)
Aug 07, 2023 84.18 85.58 84.04 85.46 1,756,362 +1.28(+1.52%)
Aug 04, 2023 82.00 84.43 81.39 84.18 2,738,046 +2.89(+3.56%)
Aug 03, 2023 82.92 82.93 80.32 81.28 2,626,933 -2.11(-2.53%)
Aug 02, 2023 83.80 84.21 82.28 83.39 2,235,648 -1.06(-1.25%)
Aug 01, 2023 83.92 85.01 83.65 84.45 1,599,889 +0.23(+0.27%)
Jul 31, 2023 85.14 85.32 83.05 84.22 1,913,379 -0.43(-0.51%)
Jul 28, 2023 84.66 85.00 83.83 84.65 2,282,678 +1.18(+1.41%)
Jul 27, 2023 84.83 85.83 82.96 83.47 2,981,734 -0.66(-0.78%)
Jul 26, 2023 84.14 84.83 83.06 84.13 4,226,107 +0.88(+1.06%)
Jul 25, 2023 77.68 83.70 77.46 83.25 5,406,816 +4.88(+6.23%)
Jul 24, 2023 77.87 78.43 77.29 78.37 2,850,089 +0.44(+0.56%)
Jul 21, 2023 77.34 78.64 77.06 77.93 2,263,099 +0.57(+0.74%)
Jul 20, 2023 82.45 82.80 76.75 77.36 4,342,922 -4.43(-5.42%)
Jul 19, 2023 81.42 82.02 80.90 81.79 2,441,752 -0.06(-0.07%)
Jul 18, 2023 81.74 82.35 81.31 81.85 2,207,781 +0.32(+0.39%)
Jul 17, 2023 81.77 82.26 81.05 81.53 2,155,228 -0.81(-0.98%)
Jul 14, 2023 80.80 82.37 80.58 82.34 2,407,506 +2.16(+2.69%)
Jul 13, 2023 80.33 80.89 79.84 80.19 3,002,543 +0.35(+0.44%)
Jul 12, 2023 78.81 80.01 78.39 79.84 2,339,716 +1.80(+2.30%)
Jul 11, 2023 77.34 78.28 77.31 78.04 2,428,777 +0.82(+1.06%)
Jul 10, 2023 75.02 77.23 74.85 77.22 2,145,491 +2.35(+3.13%)
Jul 07, 2023 74.75 75.71 74.68 74.88 2,734,123 +0.02(+0.03%)
Jul 06, 2023 76.11 76.13 74.18 74.86 3,183,933 -2.11(-2.74%)
Jul 05, 2023 77.95 78.20 76.62 76.96 2,486,976 -0.17(-0.22%)
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.