Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 64.61 65.14 64.56 65.14 5,272,111 +0.75(+1.17%)
Jul 28, 2023 64.47 64.82 64.08 64.38 2,429,203 +0.27(+0.42%)
Jul 27, 2023 64.91 65.23 64.10 64.11 3,005,763 -0.63(-0.98%)
Jul 26, 2023 64.30 65.24 64.30 64.75 1,917,683 +0.06(+0.09%)
Jul 25, 2023 64.47 64.92 64.01 64.69 3,369,401 +0.28(+0.43%)
Jul 24, 2023 63.94 64.99 63.87 64.41 2,523,663 +0.73(+1.14%)
Jul 21, 2023 63.50 63.88 62.91 63.68 2,103,481 +0.54(+0.85%)
Jul 20, 2023 62.45 63.20 62.17 63.15 2,364,972 +1.11(+1.79%)
Jul 19, 2023 61.61 62.45 61.60 62.04 2,412,053 +0.43(+0.70%)
Jul 18, 2023 60.54 62.06 60.51 61.61 2,616,872 +0.87(+1.44%)
Jul 17, 2023 61.08 61.36 60.62 60.73 2,028,613 -0.31(-0.50%)
Jul 14, 2023 62.03 62.09 60.88 61.04 2,778,705 -1.52(-2.43%)
Jul 13, 2023 62.00 62.60 62.00 62.56 3,322,410 +0.91(+1.48%)
Jul 12, 2023 61.31 61.71 60.99 61.65 2,571,471 +0.99(+1.63%)
Jul 11, 2023 60.19 61.04 60.10 60.67 3,148,565 +0.90(+1.51%)
Jul 10, 2023 59.43 60.13 59.31 59.77 2,751,852 +0.22(+0.37%)
Jul 07, 2023 58.14 59.59 58.14 59.55 3,773,881 +1.18(+2.02%)
Jul 06, 2023 58.53 58.66 57.97 58.37 2,161,248 -0.62(-1.06%)
Jul 05, 2023 59.61 59.97 58.69 58.99 2,189,148 -0.78(-1.30%)
Jul 03, 2023 59.22 60.01 59.16 59.77 1,217,851 +0.65(+1.10%)
Jun 30, 2023 59.82 59.82 58.94 59.11 2,718,278 +0.22(+0.37%)
Jun 29, 2023 58.19 58.95 58.10 58.89 2,535,711 +0.93(+1.60%)
Jun 28, 2023 57.15 58.00 56.57 57.97 2,738,665 +0.98(+1.71%)
Jun 27, 2023 56.13 57.27 56.04 56.99 3,046,548 +0.86(+1.54%)
Jun 26, 2023 55.41 56.43 55.41 56.13 2,232,379 +0.87(+1.58%)
Jun 23, 2023 55.11 55.61 54.95 55.26 3,581,410 -0.48(-0.86%)
Jun 22, 2023 56.48 56.51 55.46 55.73 3,188,366 -0.85(-1.51%)
Jun 21, 2023 56.46 56.87 56.09 56.59 4,460,807 -0.23(-0.40%)
Jun 20, 2023 58.00 58.01 56.57 56.82 3,380,303 -1.56(-2.67%)
Jun 16, 2023 58.62 58.87 58.12 58.38 7,969,697 -0.15(-0.26%)
Jun 15, 2023 57.98 58.80 57.86 58.53 3,124,712 +0.65(+1.13%)
Jun 14, 2023 58.09 58.48 57.48 57.88 2,638,078 +0.14(+0.25%)
Jun 13, 2023 57.79 58.50 57.70 57.74 4,990,934 +0.46(+0.80%)
Jun 12, 2023 56.88 57.76 56.81 57.28 3,042,687 -0.04(-0.07%)
Jun 09, 2023 57.97 58.10 57.12 57.31 2,940,518 -0.83(-1.43%)
Jun 08, 2023 57.90 58.18 57.01 58.15 3,371,594 +0.27(+0.46%)
Jun 07, 2023 57.30 57.94 56.87 57.88 2,814,233 +1.07(+1.89%)
Jun 06, 2023 55.58 56.92 55.55 56.81 2,623,436 +0.57(+1.00%)
Jun 05, 2023 56.71 56.89 56.03 56.24 2,107,346 -0.02(-0.03%)
Jun 02, 2023 55.55 56.43 54.83 56.26 3,604,236 +1.75(+3.22%)
Jun 01, 2023 54.40 55.05 53.84 54.51 3,585,290 +0.24(+0.44%)
May 31, 2023 54.22 54.58 53.82 54.27 5,318,652 -0.68(-1.24%)
May 30, 2023 54.48 55.32 54.36 54.95 3,159,046 +0.07(+0.12%)
May 26, 2023 55.43 55.50 54.64 54.88 2,913,379 -0.26(-0.47%)
May 25, 2023 55.45 55.56 54.56 55.14 3,109,943 -0.93(-1.66%)
May 24, 2023 56.28 56.35 55.40 56.07 2,674,374 +0.00(+0.00%)
May 23, 2023 55.97 56.87 55.66 56.07 4,173,079 +0.43(+0.77%)
May 22, 2023 55.79 56.34 55.25 55.64 3,086,455 -0.41(-0.73%)
May 19, 2023 56.33 56.64 55.67 56.05 3,745,803 +0.13(+0.24%)
May 18, 2023 54.32 56.00 54.16 55.92 5,115,513 +1.13(+2.06%)
May 17, 2023 54.65 55.31 53.55 54.79 6,099,679 +0.59(+1.10%)
May 16, 2023 55.12 55.48 53.71 54.19 9,830,834 -1.31(-2.36%)
May 15, 2023 56.94 57.68 54.10 55.50 21,627,362 -5.53(-9.06%)
May 12, 2023 60.58 61.08 60.23 61.03 2,611,736 +0.85(+1.42%)
May 11, 2023 59.83 60.89 59.83 60.18 2,395,003 -0.36(-0.60%)
May 10, 2023 61.71 61.79 59.86 60.54 2,066,417 -0.62(-1.02%)
May 09, 2023 60.32 61.75 60.20 61.16 2,188,400 +0.33(+0.54%)
May 08, 2023 62.40 62.48 60.51 60.84 1,731,456 -0.95(-1.53%)
May 05, 2023 61.27 62.16 61.14 61.79 1,781,190 +1.80(+3.00%)
May 04, 2023 60.20 60.53 58.77 59.99 2,725,490 -0.18(-0.30%)
May 03, 2023 59.48 61.48 59.00 60.17 3,747,456 +0.08(+0.13%)
May 02, 2023 62.26 62.38 59.33 60.09 2,780,234 -2.54(-4.05%)
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.