Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 82.38 83.11 80.30 80.81 4,413,953 +1.44(+1.81%)
Sep 28, 2023 79.81 80.59 79.26 79.37 2,175,563 +0.26(+0.32%)
Sep 27, 2023 80.45 81.47 78.94 79.12 2,614,882 -0.88(-1.10%)
Sep 26, 2023 81.47 81.69 79.93 79.99 1,813,214 -2.07(-2.52%)
Sep 25, 2023 81.28 82.25 81.77 82.07 1,355,161 +0.36(+0.43%)
Sep 22, 2023 82.54 83.23 81.58 81.71 2,571,971 -0.90(-1.09%)
Sep 21, 2023 83.81 84.19 82.42 82.61 2,567,199 -1.50(-1.78%)
Sep 20, 2023 83.70 85.55 83.08 84.11 2,146,477 +1.50(+1.82%)
Sep 19, 2023 83.83 84.11 82.61 82.61 2,403,903 -1.04(-1.24%)
Sep 18, 2023 83.39 84.10 82.60 83.64 2,192,769 +0.41(+0.50%)
Sep 15, 2023 82.97 84.00 82.69 83.23 7,727,477 -0.14(-0.17%)
Sep 14, 2023 82.48 83.66 82.47 83.37 2,881,646 +1.90(+2.34%)
Sep 13, 2023 82.43 83.03 81.28 81.46 1,874,933 -1.00(-1.21%)
Sep 12, 2023 82.08 83.21 82.07 82.46 1,785,282 -0.15(-0.18%)
Sep 11, 2023 81.91 82.79 81.66 82.61 1,692,443 +1.12(+1.38%)
Sep 08, 2023 81.43 81.93 80.98 81.48 1,166,801 +0.05(+0.06%)
Sep 07, 2023 81.10 82.12 80.87 81.43 1,407,151 +0.56(+0.70%)
Sep 06, 2023 80.12 81.44 79.76 80.87 2,015,198 +1.10(+1.39%)
Sep 05, 2023 81.54 81.89 79.32 79.77 1,633,369 -1.76(-2.15%)
Sep 01, 2023 82.19 82.63 81.14 81.52 1,329,844 -0.24(-0.29%)
Aug 31, 2023 81.90 82.28 81.50 81.76 3,124,032 -0.03(-0.04%)
Aug 30, 2023 81.92 82.25 81.33 81.79 1,400,855 -0.15(-0.18%)
Aug 29, 2023 80.19 82.02 79.90 81.94 1,513,411 +1.75(+2.18%)
Aug 28, 2023 80.06 81.14 80.06 80.19 778,436 +0.26(+0.32%)
Aug 25, 2023 79.48 80.48 79.32 79.93 1,407,686 +0.66(+0.83%)
Aug 24, 2023 79.84 81.03 79.18 79.27 1,558,745 -0.63(-0.79%)
Aug 23, 2023 79.08 80.05 78.76 79.90 1,664,328 +1.13(+1.44%)
Aug 22, 2023 79.53 79.56 78.55 78.77 1,665,455 -0.46(-0.59%)
Aug 21, 2023 80.10 80.60 79.04 79.23 2,237,558 -0.87(-1.08%)
Aug 18, 2023 79.84 80.63 79.50 80.10 2,199,848 -0.58(-0.72%)
Aug 17, 2023 82.38 83.16 80.66 80.68 1,908,881 -1.44(-1.75%)
Aug 16, 2023 82.22 82.99 81.70 82.12 2,246,416 -0.02(-0.02%)
Aug 15, 2023 82.72 83.52 81.91 82.14 1,622,768 -1.00(-1.20%)
Aug 14, 2023 82.12 83.50 81.87 83.14 1,828,219 +0.62(+0.75%)
Aug 11, 2023 83.01 83.97 82.17 82.52 1,911,985 -0.68(-0.81%)
Aug 10, 2023 84.06 84.61 82.91 83.19 1,450,322 -0.51(-0.61%)
Aug 09, 2023 82.95 84.26 82.54 83.70 2,036,043 +0.18(+0.21%)
Aug 08, 2023 82.05 83.86 81.81 83.53 1,544,731 +0.49(+0.59%)
Aug 07, 2023 80.99 83.32 80.99 83.04 1,674,437 +2.36(+2.93%)
Aug 04, 2023 81.66 82.57 80.32 80.68 1,774,165 -1.38(-1.68%)
Aug 03, 2023 81.53 82.21 79.76 82.06 2,230,072 +0.22(+0.26%)
Aug 02, 2023 82.75 83.21 81.56 81.84 1,615,917 -1.01(-1.22%)
Aug 01, 2023 80.09 83.48 79.86 82.85 2,452,150 +2.40(+2.98%)
Jul 31, 2023 79.72 80.46 79.07 80.45 1,951,281 +1.12(+1.41%)
Jul 28, 2023 80.28 80.57 78.84 79.34 1,223,650 -0.21(-0.26%)
Jul 27, 2023 82.04 82.16 79.51 79.54 1,518,782 -1.98(-2.43%)
Jul 26, 2023 81.11 82.24 80.61 81.52 1,642,465 +0.29(+0.36%)
Jul 25, 2023 81.12 81.95 80.88 81.23 1,744,720 +0.26(+0.33%)
Jul 24, 2023 80.58 81.26 80.50 80.96 1,227,941 +0.35(+0.44%)
Jul 21, 2023 80.55 81.55 80.09 80.61 1,578,072 +0.29(+0.37%)
Jul 20, 2023 78.87 80.35 78.35 80.32 1,589,987 +1.56(+1.98%)
Jul 19, 2023 77.37 78.80 77.37 78.76 1,896,214 +1.78(+2.32%)
Jul 18, 2023 77.84 77.84 76.29 76.98 1,867,057 -0.67(-0.86%)
Jul 17, 2023 78.34 78.41 77.58 77.64 1,224,752 -0.69(-0.88%)
Jul 14, 2023 78.36 78.66 77.50 78.33 2,159,198 -0.86(-1.09%)
Jul 13, 2023 78.04 79.22 77.70 79.19 1,906,335 +1.15(+1.47%)
Jul 12, 2023 80.40 80.53 78.00 78.04 2,302,009 -1.18(-1.50%)
Jul 11, 2023 78.04 79.28 77.90 79.23 2,554,492 +1.69(+2.19%)
Jul 10, 2023 77.93 78.20 76.70 77.53 1,746,514 -0.63(-0.80%)
Jul 07, 2023 77.92 78.79 77.79 78.16 1,457,817 -0.47(-0.60%)
Jul 06, 2023 78.40 78.77 76.77 78.63 1,869,594 -0.87(-1.10%)
Jul 05, 2023 79.70 80.74 79.02 79.50 3,146,417 -0.28(-0.36%)
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.