Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 78.09 78.18 77.02 77.06 460,353 -0.53(-0.68%)
Sep 28, 2023 77.27 78.50 77.24 77.59 495,497 +0.85(+1.11%)
Sep 27, 2023 77.13 77.26 76.15 76.74 725,500 -0.14(-0.18%)
Sep 26, 2023 77.20 77.60 76.54 76.88 778,122 -1.17(-1.50%)
Sep 25, 2023 77.44 78.09 77.74 78.05 569,551 -0.20(-0.26%)
Sep 22, 2023 78.37 78.79 78.17 78.25 736,502 -0.12(-0.15%)
Sep 21, 2023 79.45 79.45 78.32 78.37 788,770 -1.81(-2.26%)
Sep 20, 2023 80.92 81.26 80.13 80.18 620,289 -0.25(-0.31%)
Sep 19, 2023 80.50 80.66 80.00 80.43 515,199 -0.75(-0.92%)
Sep 18, 2023 81.23 81.53 81.00 81.18 474,814 -0.75(-0.92%)
Sep 15, 2023 82.73 83.00 81.78 81.93 1,011,762 +0.07(+0.09%)
Sep 14, 2023 81.63 82.35 81.16 81.86 502,212 +0.64(+0.79%)
Sep 13, 2023 81.86 82.28 81.03 81.22 474,192 -1.72(-2.07%)
Sep 12, 2023 83.12 83.51 82.93 82.94 406,547 -0.29(-0.35%)
Sep 11, 2023 82.61 83.45 82.37 83.23 436,848 +0.96(+1.17%)
Sep 08, 2023 82.77 83.06 82.17 82.27 387,734 -0.03(-0.04%)
Sep 07, 2023 82.32 82.75 81.94 82.30 876,649 +0.88(+1.08%)
Sep 06, 2023 82.10 82.34 81.39 81.42 856,711 -0.29(-0.35%)
Sep 05, 2023 82.28 82.43 81.47 81.71 503,064 -0.80(-0.97%)
Sep 01, 2023 83.36 83.38 82.32 82.51 428,531 -0.48(-0.58%)
Aug 31, 2023 83.93 84.14 82.99 82.99 465,301 -1.74(-2.05%)
Aug 30, 2023 85.65 85.76 84.61 84.73 660,721 -0.47(-0.55%)
Aug 29, 2023 84.39 85.54 84.36 85.20 585,648 +1.09(+1.30%)
Aug 28, 2023 84.26 84.40 83.83 84.11 614,171 +0.12(+0.14%)
Aug 25, 2023 83.35 84.13 82.72 83.99 531,472 +0.90(+1.08%)
Aug 24, 2023 84.05 84.26 83.06 83.09 597,926 -1.35(-1.60%)
Aug 23, 2023 83.70 84.60 83.70 84.44 612,361 +0.41(+0.49%)
Aug 22, 2023 84.34 84.45 83.87 84.03 1,078,906 +0.39(+0.47%)
Aug 21, 2023 83.11 83.85 82.81 83.64 697,609 +0.98(+1.19%)
Aug 18, 2023 81.35 82.84 81.04 82.66 906,979 +1.24(+1.52%)
Aug 17, 2023 83.12 83.31 81.32 81.42 1,554,225 +1.18(+1.47%)
Aug 16, 2023 79.12 81.40 78.80 80.24 1,406,988 +0.02(+0.02%)
Aug 15, 2023 81.10 81.11 80.15 80.22 846,433 -1.30(-1.59%)
Aug 14, 2023 80.74 81.75 80.47 81.52 519,670 +0.23(+0.28%)
Aug 11, 2023 81.52 81.60 80.50 81.29 815,055 -0.17(-0.21%)
Aug 10, 2023 83.09 83.18 81.38 81.46 954,266 -0.04(-0.05%)
Aug 09, 2023 82.15 82.28 81.48 81.50 624,553 +0.15(+0.18%)
Aug 08, 2023 81.76 81.76 81.01 81.35 684,289 -0.64(-0.78%)
Aug 07, 2023 82.17 82.36 81.80 81.99 514,338 +0.20(+0.24%)
Aug 04, 2023 82.16 82.56 81.61 81.79 625,825 -0.22(-0.27%)
Aug 03, 2023 81.45 82.45 81.15 82.01 540,468 -0.09(-0.11%)
Aug 02, 2023 82.88 83.17 82.03 82.10 673,429 -1.56(-1.86%)
Aug 01, 2023 83.91 84.06 82.89 83.66 549,313 -1.26(-1.48%)
Jul 31, 2023 85.36 85.44 84.81 84.92 554,239 -0.07(-0.08%)
Jul 28, 2023 84.89 85.38 84.68 84.99 480,852 +0.19(+0.22%)
Jul 27, 2023 86.20 86.20 84.57 84.80 775,683 -0.07(-0.08%)
Jul 26, 2023 83.52 85.09 83.50 84.87 398,285 +0.37(+0.44%)
Jul 25, 2023 83.47 84.66 83.38 84.50 386,259 +0.96(+1.15%)
Jul 24, 2023 84.23 84.31 83.39 83.54 397,730 -0.77(-0.91%)
Jul 21, 2023 84.35 85.03 84.28 84.31 618,505 -0.16(-0.19%)
Jul 20, 2023 84.49 84.78 84.23 84.47 433,207 -0.37(-0.44%)
Jul 19, 2023 84.81 85.10 84.22 84.84 454,433 +0.07(+0.08%)
Jul 18, 2023 84.37 84.86 84.03 84.77 379,290 +0.49(+0.58%)
Jul 17, 2023 84.19 84.61 83.78 84.28 537,395 -0.55(-0.65%)
Jul 14, 2023 84.59 85.17 84.52 84.83 562,641 +0.13(+0.15%)
Jul 13, 2023 84.99 85.20 84.42 84.70 440,356 +0.51(+0.61%)
Jul 12, 2023 84.24 84.44 83.67 84.19 554,594 +0.41(+0.49%)
Jul 11, 2023 82.73 83.89 82.68 83.78 948,540 +1.54(+1.87%)
Jul 10, 2023 81.22 82.25 81.22 82.24 545,171 +1.54(+1.91%)
Jul 07, 2023 80.74 81.29 80.54 80.70 614,419 +0.09(+0.11%)
Jul 06, 2023 80.80 80.91 80.10 80.61 633,844 -0.79(-0.97%)
Jul 05, 2023 81.56 81.61 81.02 81.40 832,538 +0.36(+0.44%)
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.