Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 83.19 83.78 82.35 82.83 474,582 -0.41(-0.49%)
Jul 28, 2023 82.67 83.28 82.26 83.23 221,027 +0.95(+1.15%)
Jul 27, 2023 83.24 83.50 82.03 82.29 361,823 -0.63(-0.76%)
Jul 26, 2023 84.85 84.85 82.03 82.92 501,134 -3.20(-3.72%)
Jul 25, 2023 86.04 87.16 85.54 86.12 342,040 -0.47(-0.55%)
Jul 24, 2023 88.69 88.69 86.50 86.60 231,050 -0.20(-0.23%)
Jul 21, 2023 86.87 87.75 86.12 86.79 332,844 +0.46(+0.54%)
Jul 20, 2023 86.15 86.54 85.68 86.33 170,787 +0.37(+0.43%)
Jul 19, 2023 85.36 85.97 84.70 85.96 270,947 +0.38(+0.44%)
Jul 18, 2023 86.34 86.87 85.38 85.59 446,410 -0.80(-0.93%)
Jul 17, 2023 85.76 86.91 85.76 86.39 192,132 +0.63(+0.74%)
Jul 14, 2023 85.63 86.01 85.45 85.76 174,197 -0.14(-0.16%)
Jul 13, 2023 85.54 86.62 85.40 85.89 239,231 +0.36(+0.42%)
Jul 12, 2023 87.22 87.22 85.48 85.54 281,354 -0.54(-0.63%)
Jul 11, 2023 85.07 86.16 84.84 86.08 222,136 +1.14(+1.34%)
Jul 10, 2023 83.31 85.63 82.62 84.95 228,638 +1.43(+1.72%)
Jul 07, 2023 82.12 83.67 82.12 83.51 325,415 +1.33(+1.61%)
Jul 06, 2023 82.25 82.32 81.50 82.19 245,587 -0.46(-0.56%)
Jul 05, 2023 83.16 83.62 82.30 82.65 289,822 -1.25(-1.49%)
Jul 03, 2023 82.89 83.93 82.79 83.90 120,731 +0.33(+0.39%)
Jun 30, 2023 83.65 84.04 82.98 83.57 398,480 +0.36(+0.43%)
Jun 29, 2023 81.96 83.71 81.96 83.21 505,033 +1.25(+1.52%)
Jun 28, 2023 82.86 82.86 81.55 81.97 316,615 -0.83(-1.00%)
Jun 27, 2023 82.29 83.58 82.11 82.80 226,194 +0.83(+1.01%)
Jun 26, 2023 82.61 83.30 81.91 81.97 197,166 -0.64(-0.78%)
Jun 23, 2023 83.82 84.36 82.57 82.61 537,730 -2.15(-2.53%)
Jun 22, 2023 84.75 84.97 84.25 84.76 155,291 -0.08(-0.09%)
Jun 21, 2023 84.20 85.76 83.77 84.84 201,672 +0.38(+0.44%)
Jun 20, 2023 84.69 84.88 84.16 84.46 177,797 -0.28(-0.33%)
Jun 16, 2023 84.87 84.87 83.76 84.74 551,095 +0.57(+0.68%)
Jun 15, 2023 83.87 84.16 83.06 84.16 303,089 +0.22(+0.26%)
Jun 14, 2023 84.72 85.43 83.45 83.95 345,099 -0.75(-0.89%)
Jun 13, 2023 84.27 85.11 84.07 84.70 227,771 +0.44(+0.52%)
Jun 12, 2023 83.37 84.61 83.20 84.26 229,814 +0.89(+1.07%)
Jun 09, 2023 83.21 83.46 82.80 83.37 160,924 -0.12(-0.14%)
Jun 08, 2023 83.10 83.66 82.17 83.49 200,391 +0.16(+0.19%)
Jun 07, 2023 81.89 83.52 81.53 83.33 302,698 +1.61(+1.97%)
Jun 06, 2023 80.47 81.91 80.47 81.72 246,375 +1.40(+1.75%)
Jun 05, 2023 81.34 82.08 80.27 80.32 233,367 -2.02(-2.45%)
Jun 02, 2023 81.26 82.61 80.82 82.33 349,390 +1.58(+1.96%)
Jun 01, 2023 80.10 81.29 79.91 80.75 370,555 +0.69(+0.86%)
May 31, 2023 79.54 80.39 78.96 80.06 1,156,335 +0.55(+0.70%)
May 30, 2023 79.42 80.32 78.65 79.51 535,729 +0.07(+0.09%)
May 26, 2023 79.35 80.14 78.99 79.44 400,482 +0.62(+0.79%)
May 25, 2023 79.66 79.66 78.14 78.81 242,961 -0.66(-0.83%)
May 24, 2023 79.80 79.93 78.97 79.48 211,418 -0.40(-0.50%)
May 23, 2023 80.39 80.84 79.35 79.87 291,085 -0.97(-1.20%)
May 22, 2023 80.78 81.23 80.35 80.84 368,004 +0.05(+0.06%)
May 19, 2023 81.84 81.84 80.08 80.79 287,106 -0.74(-0.91%)
May 18, 2023 80.17 81.60 80.10 81.53 331,338 +1.21(+1.50%)
May 17, 2023 79.12 80.86 78.20 80.33 491,847 +1.71(+2.18%)
May 16, 2023 78.51 79.14 78.21 78.62 308,743 -0.08(-0.10%)
May 15, 2023 78.65 79.14 78.16 78.70 271,275 +0.08(+0.10%)
May 12, 2023 77.96 78.77 77.96 78.62 175,488 +0.57(+0.73%)
May 11, 2023 78.19 78.35 77.29 78.04 257,324 -0.84(-1.06%)
May 10, 2023 78.98 79.25 78.08 78.88 271,358 +0.58(+0.74%)
May 09, 2023 78.23 78.93 77.64 78.30 298,785 +0.01(+0.01%)
May 08, 2023 78.89 79.29 77.86 78.29 330,113 -1.03(-1.30%)
May 05, 2023 77.88 79.42 77.04 79.32 483,039 +2.43(+3.17%)
May 04, 2023 78.10 79.03 76.21 76.89 682,835 -4.12(-5.08%)
May 03, 2023 81.77 82.97 80.93 81.01 459,931 -0.53(-0.65%)
May 02, 2023 82.65 82.65 80.39 81.54 406,038 -1.45(-1.75%)
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.