Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 83.66 83.86 83.23 83.59 4,655,243 -0.03(-0.04%)
Dec 28, 2023 83.62 84.05 83.54 83.62 4,652,666 +0.00(+0.00%)
Dec 27, 2023 83.35 83.91 83.15 83.62 5,475,915 +0.12(+0.14%)
Dec 26, 2023 82.61 83.75 82.54 83.50 4,471,527 +0.81(+0.99%)
Dec 22, 2023 81.55 83.31 81.55 82.69 9,833,792 +1.21(+1.49%)
Dec 21, 2023 81.50 82.44 80.85 81.47 7,784,338 +0.37(+0.45%)
Dec 20, 2023 81.66 82.35 81.02 81.11 7,012,611 -0.97(-1.19%)
Dec 19, 2023 80.39 82.12 80.39 82.08 9,975,843 +1.92(+2.39%)
Dec 18, 2023 79.83 80.95 79.83 80.16 7,749,925 +0.41(+0.51%)
Dec 15, 2023 81.21 81.45 79.15 79.75 19,372,600 -1.57(-1.93%)
Dec 14, 2023 83.32 83.47 80.88 81.32 11,193,806 -1.35(-1.63%)
Dec 13, 2023 80.66 82.85 79.99 82.68 8,109,719 +2.17(+2.69%)
Dec 12, 2023 80.68 81.04 80.38 80.51 6,856,189 -0.84(-1.04%)
Dec 11, 2023 80.80 81.75 80.80 81.35 5,935,646 +0.57(+0.70%)
Dec 08, 2023 81.16 81.56 80.62 80.79 5,571,473 -0.18(-0.22%)
Dec 07, 2023 82.46 82.61 80.90 80.97 5,479,195 -1.20(-1.46%)
Dec 06, 2023 82.08 82.88 81.79 82.17 6,165,360 +0.02(+0.02%)
Dec 05, 2023 82.39 82.80 82.12 82.15 5,984,501 -0.44(-0.53%)
Dec 04, 2023 81.53 82.64 81.40 82.59 5,560,054 +0.80(+0.98%)
Dec 01, 2023 80.95 81.87 80.84 81.78 5,523,508 +0.83(+1.03%)
Nov 30, 2023 80.61 81.38 80.52 80.95 8,421,194 +0.53(+0.65%)
Nov 29, 2023 79.70 80.80 79.60 80.42 6,896,817 +0.76(+0.95%)
Nov 28, 2023 79.47 80.26 79.05 79.67 7,141,699 +0.72(+0.91%)
Nov 27, 2023 79.24 79.47 78.61 78.95 9,439,644 -0.51(-0.64%)
Nov 24, 2023 79.30 79.57 78.91 79.46 2,361,711 +0.16(+0.20%)
Nov 22, 2023 77.50 79.35 77.49 79.30 7,071,617 +1.66(+2.14%)
Nov 21, 2023 78.41 78.58 77.60 77.64 7,168,178 -1.01(-1.29%)
Nov 20, 2023 79.04 79.30 78.47 78.65 8,415,515 -0.51(-0.64%)
Nov 17, 2023 80.11 80.15 78.90 79.16 7,946,703 -0.55(-0.69%)
Nov 16, 2023 79.94 80.30 79.41 79.71 7,627,992 +0.19(+0.24%)
Nov 15, 2023 79.40 80.12 78.67 79.52 10,904,594 -0.06(-0.07%)
Nov 14, 2023 81.05 81.11 79.50 79.58 13,308,356 -1.32(-1.63%)
Nov 13, 2023 81.12 81.67 80.47 80.90 7,871,076 -0.19(-0.23%)
Nov 10, 2023 81.62 81.72 80.65 81.08 10,497,961 -0.21(-0.25%)
Nov 09, 2023 82.50 82.69 81.01 81.29 9,772,767 -0.76(-0.93%)
Nov 08, 2023 81.71 82.13 81.37 82.05 9,982,136 +0.52(+0.64%)
Nov 07, 2023 81.26 81.55 81.00 81.53 6,441,514 +0.27(+0.33%)
Nov 06, 2023 81.56 81.80 80.93 81.26 6,032,463 -0.32(-0.39%)
Nov 03, 2023 82.02 82.70 81.53 81.58 21,567,312 -0.06(-0.07%)
Nov 02, 2023 81.21 82.05 81.09 81.64 15,975,795 +0.62(+0.77%)
Nov 01, 2023 80.87 81.66 80.20 81.02 20,482,528 +0.75(+0.93%)
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%)
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.