Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 81.96 82.97 81.96 82.07 554,234 +0.50(+0.61%)
Dec 05, 2023 81.71 82.15 81.14 81.57 461,774 -0.82(-1.00%)
Dec 04, 2023 81.46 82.51 81.34 82.39 587,291 +0.43(+0.52%)
Dec 01, 2023 80.69 82.20 80.38 81.96 633,157 +1.18(+1.46%)
Nov 30, 2023 80.44 80.99 79.67 80.78 1,566,111 +0.68(+0.85%)
Nov 29, 2023 80.28 80.64 79.80 80.10 582,995 +0.30(+0.38%)
Nov 28, 2023 81.21 81.47 79.73 79.80 530,843 -1.41(-1.74%)
Nov 27, 2023 81.20 81.62 80.92 81.21 485,363 -0.27(-0.33%)
Nov 24, 2023 80.63 81.58 80.63 81.48 189,280 +0.74(+0.92%)
Nov 22, 2023 80.82 81.16 80.40 80.74 352,098 +0.17(+0.21%)
Nov 21, 2023 80.64 81.12 80.41 80.57 461,400 -0.09(-0.11%)
Nov 20, 2023 80.37 80.90 79.97 80.66 575,823 +0.07(+0.09%)
Nov 17, 2023 80.01 80.66 79.69 80.59 953,026 +1.02(+1.28%)
Nov 16, 2023 79.94 80.33 79.42 79.57 524,709 -0.04(-0.05%)
Nov 15, 2023 79.57 80.10 79.29 79.61 672,631 +0.25(+0.32%)
Nov 14, 2023 78.48 79.46 78.25 79.36 454,886 +2.29(+2.97%)
Nov 13, 2023 77.62 77.76 77.03 77.07 592,069 -0.80(-1.03%)
Nov 10, 2023 76.81 77.98 76.68 77.87 695,134 +1.23(+1.60%)
Nov 09, 2023 76.98 77.14 76.28 76.64 601,117 +0.19(+0.25%)
Nov 08, 2023 77.12 77.67 76.28 76.45 629,123 -0.49(-0.64%)
Nov 07, 2023 77.18 77.37 76.81 76.94 489,919 -0.53(-0.68%)
Nov 06, 2023 76.84 77.72 76.68 77.47 768,109 +0.42(+0.55%)
Nov 03, 2023 77.07 77.96 77.04 77.05 561,593 +1.19(+1.57%)
Nov 02, 2023 75.16 76.56 74.78 75.86 809,147 +1.65(+2.22%)
Nov 01, 2023 74.40 74.56 73.03 74.21 836,283 -0.14(-0.19%)
Oct 31, 2023 74.32 75.17 73.92 74.35 1,807,348 -0.02(-0.03%)
Oct 30, 2023 74.23 74.63 73.62 74.37 908,936 +0.86(+1.17%)
Oct 27, 2023 74.70 76.03 73.38 73.51 1,085,650 -1.22(-1.63%)
Oct 26, 2023 71.57 75.63 70.80 74.73 1,509,113 +4.93(+7.06%)
Oct 25, 2023 70.17 70.71 69.78 69.80 996,768 -0.93(-1.31%)
Oct 24, 2023 70.65 71.11 70.00 70.73 953,935 +0.68(+0.97%)
Oct 23, 2023 70.01 70.90 69.92 70.05 765,646 -0.08(-0.11%)
Oct 20, 2023 70.98 71.17 70.01 70.13 833,513 -0.61(-0.86%)
Oct 19, 2023 71.14 71.81 70.29 70.74 1,053,589 -0.48(-0.67%)
Oct 18, 2023 73.79 73.92 71.20 71.22 616,781 -3.54(-4.74%)
Oct 17, 2023 74.05 75.56 74.02 74.76 936,581 +0.29(+0.39%)
Oct 16, 2023 74.33 75.03 74.00 74.47 409,970 +0.89(+1.21%)
Oct 13, 2023 74.52 74.76 73.26 73.58 387,883 -0.81(-1.10%)
Oct 12, 2023 75.87 76.16 74.10 74.39 630,100 -1.25(-1.65%)
Oct 11, 2023 74.65 75.66 74.42 75.64 561,621 +1.03(+1.38%)
Oct 10, 2023 75.30 75.73 74.58 74.61 741,029 -0.39(-0.52%)
Oct 09, 2023 73.74 75.15 73.58 75.00 606,658 +0.43(+0.57%)
Oct 06, 2023 73.08 74.89 72.37 74.57 997,884 +1.33(+1.81%)
Oct 05, 2023 73.49 74.21 73.15 73.25 920,092 -0.89(-1.20%)
Oct 04, 2023 72.49 74.36 72.36 74.14 895,803 +1.81(+2.51%)
Oct 03, 2023 72.28 72.98 71.98 72.32 436,665 -0.36(-0.49%)
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.