Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 83.00 83.15 81.43 81.50 5,443,360 -1.21(-1.46%)
Dec 06, 2023 82.62 83.43 82.33 82.71 6,125,037 +0.02(+0.02%)
Dec 05, 2023 82.93 83.35 82.66 82.69 5,945,361 -0.44(-0.53%)
Dec 04, 2023 82.07 83.19 81.94 83.13 5,523,690 +0.81(+0.98%)
Dec 01, 2023 81.48 82.41 81.37 82.32 5,487,383 +0.84(+1.03%)
Nov 30, 2023 81.14 81.92 81.05 81.48 8,366,117 +0.53(+0.65%)
Nov 29, 2023 80.22 81.33 80.12 80.95 6,851,710 +0.76(+0.95%)
Nov 28, 2023 79.99 80.78 79.57 80.19 7,094,990 +0.72(+0.91%)
Nov 27, 2023 79.76 79.99 79.13 79.47 9,377,906 -0.51(-0.64%)
Nov 24, 2023 79.82 80.09 79.42 79.98 2,346,265 +0.16(+0.20%)
Nov 22, 2023 78.01 79.87 78.00 79.82 7,025,367 +1.67(+2.14%)
Nov 21, 2023 78.93 79.10 78.11 78.15 7,121,296 -1.02(-1.29%)
Nov 20, 2023 79.56 79.82 78.99 79.17 8,360,475 -0.51(-0.64%)
Nov 17, 2023 80.64 80.68 79.42 79.68 7,894,729 -0.55(-0.69%)
Nov 16, 2023 80.47 80.83 79.93 80.23 7,578,103 +0.19(+0.24%)
Nov 15, 2023 79.92 80.65 79.19 80.04 10,833,275 -0.06(-0.07%)
Nov 14, 2023 81.58 81.65 80.02 80.10 13,221,315 -1.33(-1.63%)
Nov 13, 2023 81.66 82.20 81.00 81.43 7,819,597 -0.19(-0.23%)
Nov 10, 2023 82.15 82.25 81.18 81.62 10,429,301 -0.21(-0.25%)
Nov 09, 2023 83.05 83.24 81.54 81.83 9,708,850 -0.76(-0.93%)
Nov 08, 2023 82.24 82.67 81.91 82.59 9,916,850 +0.53(+0.64%)
Nov 07, 2023 81.80 82.08 81.53 82.07 6,399,384 +0.27(+0.33%)
Nov 06, 2023 82.09 82.34 81.46 81.80 5,993,009 -0.32(-0.39%)
Nov 03, 2023 82.56 83.25 82.07 82.11 21,426,256 -0.06(-0.07%)
Nov 02, 2023 81.75 82.59 81.63 82.17 15,871,308 +0.63(+0.77%)
Nov 01, 2023 81.40 82.19 80.73 81.55 20,348,566 +0.75(+0.93%)
Oct 31, 2023 78.27 80.95 78.15 80.79 18,800,698 +2.80(+3.59%)
Oct 30, 2023 78.49 79.22 77.20 78.00 23,782,832 -0.59(-0.75%)
Oct 27, 2023 77.96 79.19 77.85 78.58 22,108,608 +0.01(+0.01%)
Oct 26, 2023 77.43 79.25 77.34 78.57 33,615,216 +0.73(+0.94%)
Oct 25, 2023 78.77 78.77 77.20 77.84 22,311,420 +0.03(+0.04%)
Oct 24, 2023 78.17 78.22 76.40 77.81 25,734,546 +5.21(+7.18%)
Oct 23, 2023 72.05 73.47 71.99 72.59 8,416,402 +0.58(+0.80%)
Oct 20, 2023 73.55 73.61 71.95 72.02 8,054,502 -1.33(-1.81%)
Oct 19, 2023 73.44 74.30 73.31 73.35 7,475,323 -0.35(-0.47%)
Oct 18, 2023 73.47 74.35 73.38 73.70 7,847,835 +0.35(+0.47%)
Oct 17, 2023 73.21 74.37 72.81 73.35 8,093,608 -0.09(-0.12%)
Oct 16, 2023 73.10 73.54 72.06 73.44 6,344,640 +0.72(+1.00%)
Oct 13, 2023 73.39 73.86 72.56 72.71 8,729,746 -0.05(-0.07%)
Oct 12, 2023 72.87 73.01 71.76 72.76 6,971,368 -0.01(-0.01%)
Oct 11, 2023 72.79 72.79 72.09 72.77 7,396,854 -0.04(-0.05%)
Oct 10, 2023 72.92 73.12 72.12 72.81 10,706,750 +0.36(+0.49%)
Oct 09, 2023 72.66 72.71 71.29 72.46 13,820,140 +3.20(+4.62%)
Oct 06, 2023 68.59 69.87 68.05 69.26 8,603,482 +0.39(+0.56%)
Oct 05, 2023 69.65 69.86 68.75 68.87 7,457,024 -0.73(-1.06%)
Oct 04, 2023 69.62 69.69 68.72 69.61 10,339,802 -0.46(-0.65%)
Oct 03, 2023 70.89 71.72 69.92 70.06 8,236,914 -0.75(-1.07%)
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.