Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 83.87 84.16 83.46 83.55 197,750 -0.38(-0.45%)
Dec 28, 2023 83.77 84.41 83.63 83.93 197,341 -0.06(-0.07%)
Dec 27, 2023 84.30 84.83 83.90 83.99 226,339 -0.42(-0.50%)
Dec 26, 2023 84.18 84.64 83.97 84.41 207,078 +0.23(+0.27%)
Dec 22, 2023 83.92 84.69 83.90 84.18 281,640 +0.58(+0.69%)
Dec 21, 2023 82.25 83.64 81.39 83.60 258,447 +1.84(+2.25%)
Dec 20, 2023 82.74 83.21 81.58 81.76 407,058 -0.89(-1.07%)
Dec 19, 2023 82.75 83.55 82.32 82.64 349,645 +0.10(+0.12%)
Dec 18, 2023 81.84 83.50 81.73 82.54 374,855 +1.37(+1.69%)
Dec 15, 2023 83.19 83.43 80.70 81.17 1,283,999 -2.10(-2.52%)
Dec 14, 2023 84.94 85.63 82.22 83.27 536,721 -2.36(-2.76%)
Dec 13, 2023 84.85 85.69 84.01 85.63 371,977 +0.62(+0.73%)
Dec 12, 2023 85.17 85.95 84.97 85.02 296,217 -0.32(-0.37%)
Dec 11, 2023 84.80 85.59 84.46 85.33 248,658 +0.57(+0.67%)
Dec 08, 2023 84.55 85.53 84.29 84.77 206,752 +0.17(+0.20%)
Dec 07, 2023 85.69 85.88 84.43 84.60 267,638 -0.62(-0.72%)
Dec 06, 2023 85.45 86.08 85.03 85.21 194,966 +0.07(+0.08%)
Dec 05, 2023 86.11 86.11 85.06 85.14 336,729 -1.41(-1.63%)
Dec 04, 2023 84.90 86.58 84.12 86.56 242,192 +1.70(+2.01%)
Dec 01, 2023 82.89 84.87 82.47 84.86 237,230 +1.67(+2.01%)
Nov 30, 2023 82.07 83.25 81.87 83.18 265,472 +1.32(+1.61%)
Nov 29, 2023 82.64 82.97 81.86 81.87 212,398 -0.47(-0.57%)
Nov 28, 2023 83.94 84.22 82.24 82.34 405,726 -1.60(-1.91%)
Nov 27, 2023 82.95 83.96 82.78 83.94 329,654 +0.48(+0.57%)
Nov 24, 2023 82.45 83.47 82.44 83.46 79,873 +0.49(+0.59%)
Nov 22, 2023 83.40 83.59 82.57 82.97 177,988 +0.23(+0.28%)
Nov 21, 2023 81.46 82.90 81.33 82.74 265,304 +1.21(+1.48%)
Nov 20, 2023 81.70 82.11 80.76 81.54 361,989 -0.47(-0.57%)
Nov 17, 2023 82.97 83.43 81.17 82.01 445,460 -0.46(-0.56%)
Nov 16, 2023 78.42 82.73 76.14 82.46 737,927 +3.92(+4.98%)
Nov 15, 2023 78.31 79.92 78.21 78.55 574,521 +0.11(+0.14%)
Nov 14, 2023 76.90 78.80 76.50 78.44 611,447 +3.36(+4.47%)
Nov 13, 2023 75.27 75.57 74.71 75.08 345,118 -0.36(-0.47%)
Nov 10, 2023 74.88 75.66 74.65 75.44 363,279 +0.68(+0.92%)
Nov 09, 2023 76.33 76.39 74.69 74.75 350,584 -1.15(-1.52%)
Nov 08, 2023 76.19 76.52 75.57 75.91 250,989 -0.18(-0.23%)
Nov 07, 2023 76.39 76.82 75.45 76.08 266,143 -0.31(-0.40%)
Nov 06, 2023 76.44 76.44 74.86 76.39 139,363 -0.15(-0.19%)
Nov 03, 2023 76.66 76.86 75.62 76.54 168,653 +1.35(+1.79%)
Nov 02, 2023 75.15 75.34 74.22 75.19 208,480 +0.65(+0.88%)
Nov 01, 2023 73.92 74.65 73.46 74.54 203,168 +0.39(+0.52%)
Oct 31, 2023 73.32 74.27 73.32 74.15 207,659 +1.17(+1.60%)
Oct 30, 2023 73.40 73.40 72.25 72.98 214,752 +0.51(+0.70%)
Oct 27, 2023 74.18 74.18 72.26 72.47 201,072 -1.88(-2.52%)
Oct 26, 2023 74.06 75.34 73.96 74.35 177,136 +0.38(+0.51%)
Oct 25, 2023 73.64 74.91 73.21 73.97 256,439 -0.03(-0.04%)
Oct 24, 2023 76.31 76.74 73.38 74.00 226,496 -1.99(-2.62%)
Oct 23, 2023 76.55 77.32 75.97 75.99 310,973 -0.82(-1.07%)
Oct 20, 2023 77.45 77.87 76.45 76.82 595,306 -0.26(-0.33%)
Oct 19, 2023 76.25 77.49 75.72 77.08 695,518 +0.47(+0.61%)
Oct 18, 2023 76.91 77.46 76.31 76.61 212,581 -1.15(-1.48%)
Oct 17, 2023 77.72 79.10 77.53 77.76 342,651 -0.23(-0.29%)
Oct 16, 2023 76.87 78.15 76.31 77.99 314,581 +1.71(+2.24%)
Oct 13, 2023 76.74 76.90 75.76 76.28 196,292 -0.32(-0.41%)
Oct 12, 2023 76.67 76.74 75.53 76.60 257,147 +0.29(+0.38%)
Oct 11, 2023 76.58 77.42 76.14 76.31 188,399 -0.28(-0.36%)
Oct 10, 2023 76.79 77.22 76.31 76.59 217,246 +1.04(+1.38%)
Oct 09, 2023 73.94 75.66 73.94 75.55 208,807 +1.16(+1.56%)
Oct 06, 2023 73.36 74.83 72.92 74.39 215,609 +0.75(+1.02%)
Oct 05, 2023 73.05 74.04 73.05 73.63 343,087 +0.86(+1.19%)
Oct 04, 2023 72.38 73.18 71.84 72.77 294,083 +0.44(+0.60%)
Oct 03, 2023 73.22 73.66 72.25 72.33 237,073 -1.37(-1.86%)
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.