Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 80.79 81.66 79.22 80.36 3,128,618 +0.72(+0.90%)
Nov 29, 2023 79.21 81.31 79.11 79.64 1,418,208 +1.74(+2.23%)
Nov 28, 2023 75.72 78.24 74.99 77.90 1,026,388 +1.76(+2.31%)
Nov 27, 2023 77.32 78.63 76.13 76.14 1,098,747 -1.31(-1.69%)
Nov 24, 2023 76.90 77.77 76.65 77.45 342,220 +0.20(+0.26%)
Nov 22, 2023 77.87 78.41 76.53 77.25 864,954 -0.22(-0.28%)
Nov 21, 2023 75.73 78.16 75.51 77.47 1,215,569 +0.41(+0.53%)
Nov 20, 2023 75.39 77.56 75.12 77.06 787,341 +1.92(+2.56%)
Nov 17, 2023 74.00 75.85 73.22 75.14 1,416,215 +1.57(+2.13%)
Nov 16, 2023 75.79 76.40 73.20 73.57 1,017,230 -2.38(-3.13%)
Nov 15, 2023 78.39 79.21 75.86 75.95 994,685 -2.28(-2.91%)
Nov 14, 2023 76.74 78.34 76.34 78.23 810,163 +3.35(+4.47%)
Nov 13, 2023 76.80 77.23 74.42 74.88 835,889 -1.32(-1.73%)
Nov 10, 2023 73.29 76.44 73.00 76.20 575,377 +2.70(+3.67%)
Nov 09, 2023 75.16 75.52 73.40 73.50 929,270 -1.30(-1.74%)
Nov 08, 2023 75.76 76.25 73.94 74.80 940,230 -1.10(-1.45%)
Nov 07, 2023 75.14 77.07 73.33 75.90 2,506,726 +4.65(+6.53%)
Nov 06, 2023 72.95 73.29 69.66 71.25 1,235,547 -1.08(-1.49%)
Nov 03, 2023 70.44 72.86 70.25 72.33 2,075,400 +1.46(+2.06%)
Nov 02, 2023 76.54 76.97 70.73 70.87 2,100,387 -3.61(-4.85%)
Nov 01, 2023 74.90 75.48 73.84 74.48 1,562,106 -0.56(-0.75%)
Oct 31, 2023 74.62 76.19 73.61 75.04 869,199 +0.52(+0.70%)
Oct 30, 2023 76.00 76.20 74.36 74.52 1,510,107 -0.98(-1.30%)
Oct 27, 2023 75.97 76.66 75.15 75.50 826,023 +0.52(+0.69%)
Oct 26, 2023 75.76 76.19 73.98 74.98 1,232,417 -0.55(-0.73%)
Oct 25, 2023 80.55 81.01 75.39 75.53 1,080,046 -5.27(-6.52%)
Oct 24, 2023 80.11 81.56 79.72 80.80 926,521 +1.80(+2.28%)
Oct 23, 2023 78.62 80.75 78.01 79.00 878,440 -0.62(-0.78%)
Oct 20, 2023 81.98 82.47 78.58 79.62 1,202,936 -2.58(-3.14%)
Oct 19, 2023 82.49 84.04 81.85 82.20 1,897,893 +0.38(+0.46%)
Oct 18, 2023 83.53 83.96 81.08 81.82 2,654,875 +1.18(+1.46%)
Oct 17, 2023 78.41 81.98 78.09 80.64 889,992 +1.59(+2.01%)
Oct 16, 2023 78.83 80.14 77.45 79.05 1,332,548 +0.08(+0.10%)
Oct 13, 2023 80.71 81.02 78.90 78.97 1,046,160 -1.55(-1.92%)
Oct 12, 2023 81.41 83.35 79.33 80.52 1,266,326 -1.48(-1.80%)
Oct 11, 2023 80.84 82.06 80.01 82.00 1,120,232 +1.62(+2.02%)
Oct 10, 2023 81.98 82.48 80.31 80.38 1,047,729 -1.40(-1.71%)
Oct 09, 2023 80.00 82.38 79.91 81.78 997,979 +0.77(+0.95%)
Oct 06, 2023 75.43 81.19 75.43 81.01 2,275,209 +4.88(+6.41%)
Oct 05, 2023 75.82 76.73 74.16 76.13 1,356,247 +0.18(+0.24%)
Oct 04, 2023 79.25 79.95 75.14 75.95 2,287,416 -3.56(-4.48%)
Oct 03, 2023 79.90 81.69 78.94 79.51 1,363,093 -1.44(-1.78%)
Oct 02, 2023 81.27 82.39 80.75 80.95 1,098,753 -0.29(-0.36%)
Sep 29, 2023 80.05 82.28 80.00 81.24 2,182,299 +2.17(+2.74%)
Sep 28, 2023 80.12 80.68 78.47 79.07 1,434,845 -2.11(-2.60%)
Sep 27, 2023 79.51 81.21 79.12 81.18 909,465 +2.11(+2.67%)
Sep 26, 2023 80.70 82.84 79.01 79.07 1,343,539 -1.31(-1.63%)
Sep 25, 2023 78.75 81.43 80.00 80.38 1,481,065 +0.82(+1.03%)
Sep 22, 2023 78.97 80.28 77.58 79.56 1,046,462 +1.78(+2.29%)
Sep 21, 2023 78.24 79.20 76.77 77.78 1,235,252 +1.39(+1.82%)
Sep 20, 2023 77.03 77.66 76.25 76.39 601,322 -0.66(-0.86%)
Sep 19, 2023 77.75 78.00 76.61 77.05 750,952 -1.04(-1.33%)
Sep 18, 2023 77.39 78.45 76.81 78.09 665,064 -0.20(-0.26%)
Sep 15, 2023 77.28 78.51 77.06 78.29 953,903 -0.30(-0.38%)
Sep 14, 2023 78.54 79.33 78.09 78.59 797,093 +0.01(+0.01%)
Sep 13, 2023 79.26 79.50 77.90 78.58 878,148 -0.87(-1.10%)
Sep 12, 2023 78.25 80.13 78.06 79.45 1,147,395 -0.23(-0.29%)
Sep 11, 2023 78.01 79.83 76.75 79.68 1,126,682 +1.79(+2.30%)
Sep 08, 2023 79.14 79.97 77.87 77.89 789,807 -0.69(-0.88%)
Sep 07, 2023 77.65 79.41 77.50 78.58 1,137,496 -0.63(-0.80%)
Sep 06, 2023 74.95 79.87 74.48 79.21 2,357,913 +4.19(+5.59%)
Sep 05, 2023 73.35 76.30 72.03 75.02 2,099,380 +0.75(+1.01%)
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.