Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 77.88 78.99 76.56 77.07 6,416,947 -0.32(-0.42%)
Sep 28, 2023 77.05 77.81 77.00 77.40 5,443,109 +0.46(+0.60%)
Sep 27, 2023 77.75 77.85 76.16 76.93 7,543,168 -0.72(-0.92%)
Sep 26, 2023 77.62 78.18 77.33 77.65 5,253,374 -1.00(-1.28%)
Sep 25, 2023 78.68 78.68 78.20 78.65 3,863,216 -0.30(-0.37%)
Sep 22, 2023 79.22 79.44 78.88 78.95 5,152,735 -0.19(-0.24%)
Sep 21, 2023 79.28 79.83 78.87 79.14 5,714,875 -0.32(-0.41%)
Sep 20, 2023 80.94 81.04 79.27 79.46 5,993,938 -1.12(-1.39%)
Sep 19, 2023 80.79 80.93 79.75 80.58 4,773,740 -0.17(-0.21%)
Sep 18, 2023 80.21 81.57 80.08 80.75 5,977,796 +1.00(+1.26%)
Sep 15, 2023 79.97 80.35 79.55 79.74 9,302,997 -0.19(-0.23%)
Sep 14, 2023 79.73 80.34 79.68 79.93 6,074,777 +0.62(+0.79%)
Sep 13, 2023 79.24 79.38 78.59 79.31 3,610,478 +0.33(+0.42%)
Sep 12, 2023 79.56 79.74 78.78 78.97 3,413,191 -0.41(-0.52%)
Sep 11, 2023 78.34 79.51 78.12 79.38 4,884,236 +1.40(+1.80%)
Sep 08, 2023 77.60 78.11 77.45 77.98 4,315,650 +0.03(+0.04%)
Sep 07, 2023 78.90 79.19 77.82 77.95 4,384,575 -0.76(-0.97%)
Sep 06, 2023 77.67 79.09 76.96 78.71 6,968,159 +0.50(+0.64%)
Sep 05, 2023 79.85 79.99 78.18 78.21 5,754,675 -1.88(-2.35%)
Sep 01, 2023 80.08 80.30 79.50 80.09 4,346,574 +0.61(+0.77%)
Aug 31, 2023 80.36 80.67 79.48 79.48 4,535,602 -0.79(-0.98%)
Aug 30, 2023 80.33 80.62 79.86 80.27 3,979,865 +0.22(+0.28%)
Aug 29, 2023 79.67 80.07 79.26 80.05 3,853,390 +0.67(+0.85%)
Aug 28, 2023 80.74 81.25 79.03 79.37 4,417,988 -0.78(-0.97%)
Aug 25, 2023 79.50 80.45 79.22 80.15 4,554,513 +1.10(+1.39%)
Aug 24, 2023 80.76 81.31 78.99 79.05 6,937,131 -2.55(-3.13%)
Aug 23, 2023 82.57 82.84 81.25 81.61 5,401,440 -0.04(-0.05%)
Aug 22, 2023 80.56 82.68 80.46 81.65 10,270,654 +2.06(+2.59%)
Aug 21, 2023 79.70 80.25 79.22 79.59 4,838,794 +0.09(+0.11%)
Aug 18, 2023 79.36 79.85 79.28 79.50 5,337,997 -0.04(-0.05%)
Aug 17, 2023 80.25 80.31 79.39 79.54 4,971,417 -0.01(-0.01%)
Aug 16, 2023 80.44 80.87 79.54 79.55 4,328,714 -1.24(-1.53%)
Aug 15, 2023 80.91 81.26 80.56 80.79 3,939,899 -0.31(-0.38%)
Aug 14, 2023 81.31 81.59 80.98 81.10 3,379,752 -0.28(-0.35%)
Aug 11, 2023 80.81 81.63 80.70 81.38 3,687,591 +0.32(+0.40%)
Aug 10, 2023 81.33 81.79 80.96 81.06 4,233,629 +0.18(+0.22%)
Aug 09, 2023 80.23 81.60 80.10 80.88 4,651,152 +0.68(+0.85%)
Aug 08, 2023 81.79 81.86 79.53 80.20 8,436,532 -2.42(-2.93%)
Aug 07, 2023 82.29 82.70 82.15 82.62 3,447,015 +0.66(+0.81%)
Aug 04, 2023 82.03 82.89 81.62 81.96 5,482,483 -0.44(-0.53%)
Aug 03, 2023 82.89 83.19 82.34 82.40 4,526,234 -0.95(-1.13%)
Aug 02, 2023 84.92 85.18 83.14 83.34 5,647,149 -2.17(-2.53%)
Aug 01, 2023 85.14 85.65 85.04 85.51 3,603,514 -0.08(-0.09%)
Jul 31, 2023 86.44 86.44 85.22 85.59 5,933,816 -0.48(-0.56%)
Jul 28, 2023 86.75 87.05 86.01 86.06 3,534,303 -0.25(-0.29%)
Jul 27, 2023 88.75 88.75 86.30 86.32 4,772,937 -1.84(-2.09%)
Jul 26, 2023 86.37 88.30 86.32 88.16 5,611,541 +1.40(+1.62%)
Jul 25, 2023 86.26 86.97 85.89 86.76 3,195,390 +0.20(+0.23%)
Jul 24, 2023 86.88 87.34 86.55 86.56 4,030,099 -0.20(-0.22%)
Jul 21, 2023 87.48 87.75 86.72 86.76 4,792,742 -0.38(-0.44%)
Jul 20, 2023 85.09 87.27 84.97 87.14 6,133,972 +3.15(+3.75%)
Jul 19, 2023 84.21 84.85 83.84 83.99 4,918,602 -0.47(-0.55%)
Jul 18, 2023 84.00 84.48 82.02 84.45 5,841,784 -0.11(-0.13%)
Jul 17, 2023 85.39 85.67 84.54 84.56 4,580,735 -0.92(-1.07%)
Jul 14, 2023 85.79 85.99 85.06 85.48 4,506,020 -0.39(-0.45%)
Jul 13, 2023 85.33 86.15 84.92 85.87 4,606,798 +0.47(+0.55%)
Jul 12, 2023 85.63 85.83 85.11 85.40 3,940,331 +0.27(+0.32%)
Jul 11, 2023 84.18 85.17 83.99 85.13 2,961,694 +0.82(+0.97%)
Jul 10, 2023 84.02 84.68 83.95 84.31 3,317,050 +0.55(+0.65%)
Jul 07, 2023 83.58 84.52 83.51 83.76 5,224,256 -0.18(-0.21%)
Jul 06, 2023 84.14 84.26 83.31 83.94 4,009,422 -0.78(-0.92%)
Jul 05, 2023 84.60 85.20 84.48 84.72 3,552,536 -0.26(-0.31%)
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.