Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 77.76 80.42 77.64 80.27 18,924,470 +2.78(+3.59%)
Oct 30, 2023 77.98 78.70 76.69 77.48 23,939,402 -0.58(-0.75%)
Oct 27, 2023 77.45 78.67 77.34 78.07 22,254,158 +0.01(+0.01%)
Oct 26, 2023 76.92 78.73 76.83 78.06 33,836,516 +0.73(+0.94%)
Oct 25, 2023 78.25 78.25 76.70 77.33 22,458,304 +0.03(+0.04%)
Oct 24, 2023 77.66 77.71 75.90 77.30 25,903,964 +5.18(+7.18%)
Oct 23, 2023 71.58 72.99 71.52 72.12 8,471,810 +0.57(+0.80%)
Oct 20, 2023 73.07 73.13 71.48 71.55 8,107,528 -1.32(-1.81%)
Oct 19, 2023 72.96 73.81 72.83 72.87 7,524,536 -0.35(-0.47%)
Oct 18, 2023 72.99 73.86 72.90 73.21 7,899,500 +0.35(+0.47%)
Oct 17, 2023 72.73 73.89 72.34 72.87 8,146,891 -0.09(-0.12%)
Oct 16, 2023 72.62 73.06 71.59 72.96 6,386,409 +0.72(+1.00%)
Oct 13, 2023 72.91 73.37 72.09 72.24 8,787,217 -0.05(-0.07%)
Oct 12, 2023 72.40 72.53 71.29 72.29 7,017,263 -0.01(-0.01%)
Oct 11, 2023 72.32 72.32 71.62 72.30 7,445,550 -0.04(-0.05%)
Oct 10, 2023 72.45 72.64 71.65 72.34 10,777,236 +0.36(+0.49%)
Oct 09, 2023 72.19 72.24 70.83 71.98 13,911,123 +3.18(+4.62%)
Oct 06, 2023 68.15 69.41 67.61 68.81 8,660,122 +0.38(+0.56%)
Oct 05, 2023 69.19 69.40 68.30 68.42 7,506,116 -0.73(-1.06%)
Oct 04, 2023 69.16 69.24 68.27 69.15 10,407,873 -0.45(-0.65%)
Oct 03, 2023 70.42 71.25 69.46 69.61 8,291,141 -0.75(-1.07%)
Oct 02, 2023 70.75 70.95 69.92 70.35 6,886,609 -0.62(-0.88%)
Sep 29, 2023 71.30 71.52 70.57 70.98 6,455,442 -0.03(-0.04%)
Sep 28, 2023 71.22 72.07 70.96 71.01 8,608,982 -0.87(-1.21%)
Sep 27, 2023 71.75 72.32 71.45 71.87 9,523,461 +0.61(+0.86%)
Sep 26, 2023 70.44 71.42 70.34 71.26 10,468,030 +0.21(+0.29%)
Sep 25, 2023 70.32 71.10 70.36 71.06 10,575,819 +0.46(+0.66%)
Sep 22, 2023 71.61 71.69 70.44 70.59 9,809,851 -1.05(-1.46%)
Sep 21, 2023 73.25 73.42 71.44 71.64 12,632,020 -1.77(-2.40%)
Sep 20, 2023 74.90 75.11 73.35 73.40 10,970,369 -0.64(-0.87%)
Sep 19, 2023 73.94 74.39 73.39 74.04 11,549,135 -0.10(-0.13%)
Sep 18, 2023 74.86 75.45 74.08 74.14 9,984,983 -0.61(-0.82%)
Sep 15, 2023 74.06 75.34 74.04 74.75 16,274,585 +0.30(+0.40%)
Sep 14, 2023 72.66 74.60 72.60 74.46 15,814,555 -0.06(-0.08%)
Sep 13, 2023 74.52 75.60 74.42 74.52 11,838,911 +0.00(+0.00%)
Sep 12, 2023 73.67 74.66 72.64 74.52 18,181,612 -1.32(-1.74%)
Sep 11, 2023 79.09 79.39 74.94 75.84 24,960,758 -6.49(-7.88%)
Sep 08, 2023 83.17 83.23 81.79 82.33 6,070,263 -0.84(-1.01%)
Sep 07, 2023 82.65 83.24 82.54 83.17 6,465,905 +0.81(+0.98%)
Sep 06, 2023 83.70 83.80 82.10 82.36 7,711,677 -1.52(-1.81%)
Sep 05, 2023 85.06 85.11 83.85 83.88 5,043,674 -1.21(-1.43%)
Sep 01, 2023 85.41 85.49 84.70 85.09 2,619,366 +0.24(+0.28%)
Aug 31, 2023 85.50 85.82 84.84 84.85 4,983,353 -0.38(-0.45%)
Aug 30, 2023 84.46 85.53 84.46 85.24 4,532,245 +1.07(+1.27%)
Aug 29, 2023 84.58 84.95 84.09 84.17 5,202,499 -0.38(-0.45%)
Aug 28, 2023 83.67 84.86 83.64 84.56 4,902,279 +1.04(+1.24%)
Aug 25, 2023 84.33 84.55 83.48 83.52 4,803,990 -0.45(-0.54%)
Aug 24, 2023 84.32 84.97 83.97 83.97 3,960,121 -0.88(-1.03%)
Aug 23, 2023 84.37 84.96 84.12 84.85 4,524,613 +0.70(+0.83%)
Aug 22, 2023 84.63 84.63 83.89 84.15 3,979,614 -0.19(-0.22%)
Aug 21, 2023 84.44 84.82 84.04 84.34 4,557,541 -0.28(-0.33%)
Aug 18, 2023 83.47 85.04 83.45 84.62 8,264,549 +0.64(+0.76%)
Aug 17, 2023 83.79 84.54 83.36 83.97 5,161,726 +0.59(+0.71%)
Aug 16, 2023 83.77 84.02 83.33 83.38 4,293,373 -0.51(-0.61%)
Aug 15, 2023 84.34 84.45 83.82 83.89 4,262,657 -0.76(-0.90%)
Aug 14, 2023 85.05 85.31 84.45 84.66 3,595,388 -0.39(-0.46%)
Aug 11, 2023 84.15 85.08 84.13 85.05 3,858,696 +0.61(+0.72%)
Aug 10, 2023 85.52 86.25 84.32 84.44 5,472,186 -1.52(-1.77%)
Aug 09, 2023 84.30 86.09 84.19 85.96 8,987,388 +1.53(+1.81%)
Aug 08, 2023 83.26 84.65 82.91 84.43 7,371,561 +0.72(+0.87%)
Aug 07, 2023 83.00 83.99 82.96 83.71 6,882,520 +0.90(+1.09%)
Aug 04, 2023 83.29 83.44 82.60 82.80 5,690,809 -0.12(-0.14%)
Aug 03, 2023 83.76 83.99 82.62 82.92 8,116,232 -0.77(-0.92%)
Aug 02, 2023 85.69 86.11 83.51 83.70 8,800,516 -2.46(-2.85%)
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.