Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 84.05 84.58 83.59 83.96 412,529 -0.59(-0.69%)
Dec 28, 2023 84.44 84.81 84.38 84.55 362,402 -0.04(-0.05%)
Dec 27, 2023 84.85 84.98 84.37 84.59 531,388 -0.33(-0.39%)
Dec 26, 2023 85.07 85.33 84.60 84.92 378,506 -0.12(-0.14%)
Dec 22, 2023 85.43 86.16 84.82 85.04 416,442 +0.14(+0.16%)
Dec 21, 2023 84.99 85.31 84.24 84.90 372,497 +0.55(+0.65%)
Dec 20, 2023 85.86 86.24 84.28 84.35 478,008 -1.42(-1.66%)
Dec 19, 2023 85.43 86.03 85.43 85.78 299,381 +0.97(+1.14%)
Dec 18, 2023 85.54 85.54 84.61 84.81 515,558 -0.09(-0.11%)
Dec 15, 2023 87.06 87.18 84.58 84.90 1,211,802 -1.98(-2.28%)
Dec 14, 2023 87.09 89.17 86.56 86.88 765,479 +0.86(+1.00%)
Dec 13, 2023 81.45 86.20 81.45 86.03 652,281 +4.24(+5.19%)
Dec 12, 2023 82.47 82.47 81.50 81.78 301,396 -0.67(-0.81%)
Dec 11, 2023 82.85 83.16 82.07 82.45 314,266 -0.68(-0.81%)
Dec 08, 2023 83.51 84.39 82.90 83.13 438,841 -0.04(-0.05%)
Dec 07, 2023 82.04 83.44 81.68 83.17 502,895 +1.36(+1.67%)
Dec 06, 2023 81.87 82.85 81.72 81.80 423,209 +0.43(+0.53%)
Dec 05, 2023 81.45 82.28 81.06 81.37 639,549 -0.60(-0.73%)
Dec 04, 2023 81.70 82.50 81.62 81.97 383,584 +0.05(+0.06%)
Dec 01, 2023 79.75 81.99 79.69 81.92 562,901 +2.33(+2.93%)
Nov 30, 2023 77.83 79.65 77.44 79.59 650,407 +2.00(+2.57%)
Nov 29, 2023 77.92 78.53 77.52 77.60 378,022 +0.05(+0.06%)
Nov 28, 2023 77.72 78.06 77.15 77.55 278,392 -0.16(-0.20%)
Nov 27, 2023 78.03 78.52 77.47 77.70 498,844 -0.85(-1.08%)
Nov 24, 2023 77.49 78.97 77.32 78.56 358,214 +1.19(+1.54%)
Nov 22, 2023 77.44 77.72 77.01 77.37 273,246 +0.15(+0.19%)
Nov 21, 2023 77.59 78.61 77.02 77.22 541,230 -0.40(-0.51%)
Nov 20, 2023 76.18 77.63 75.64 77.62 651,323 +1.41(+1.85%)
Nov 17, 2023 76.24 76.52 76.02 76.21 359,682 +0.45(+0.59%)
Nov 16, 2023 76.27 76.48 75.22 75.76 422,014 -0.36(-0.47%)
Nov 15, 2023 74.83 77.10 74.77 76.12 524,363 +0.65(+0.87%)
Nov 14, 2023 73.81 75.68 73.38 75.46 446,794 +2.97(+4.10%)
Nov 13, 2023 71.71 73.10 71.43 72.49 440,298 +0.69(+0.97%)
Nov 10, 2023 72.12 72.24 70.91 71.80 732,630 -0.39(-0.54%)
Nov 09, 2023 74.83 75.79 72.14 72.18 1,028,906 -3.68(-4.85%)
Nov 08, 2023 75.99 76.47 75.42 75.86 449,653 +0.01(+0.01%)
Nov 07, 2023 76.01 76.55 75.49 75.85 458,648 -0.71(-0.93%)
Nov 06, 2023 76.98 77.33 75.84 76.56 480,901 -0.34(-0.44%)
Nov 03, 2023 76.81 77.64 76.50 76.90 496,041 +1.41(+1.86%)
Nov 02, 2023 70.36 75.69 70.18 75.49 1,008,245 +0.38(+0.50%)
Nov 01, 2023 76.05 76.05 74.19 75.12 479,816 -0.82(-1.08%)
Oct 31, 2023 74.96 76.52 74.39 75.94 402,835 +1.24(+1.66%)
Oct 30, 2023 75.36 75.55 73.90 74.70 252,871 +0.07(+0.09%)
Oct 27, 2023 75.48 75.48 74.38 74.63 248,639 -0.52(-0.69%)
Oct 26, 2023 74.73 75.54 74.50 75.15 257,471 +1.02(+1.38%)
Oct 25, 2023 74.74 74.88 73.81 74.13 337,323 -1.16(-1.54%)
Oct 24, 2023 75.11 75.90 74.79 75.29 454,451 +0.35(+0.46%)
Oct 23, 2023 75.03 76.18 74.20 74.94 603,153 -1.07(-1.41%)
Oct 20, 2023 75.47 76.28 75.31 76.01 470,121 +0.69(+0.92%)
Oct 19, 2023 75.37 76.14 75.11 75.32 473,103 -0.41(-0.54%)
Oct 18, 2023 75.93 76.23 75.38 75.72 520,268 -1.03(-1.34%)
Oct 17, 2023 75.84 77.69 75.84 76.75 706,327 +0.27(+0.35%)
Oct 16, 2023 75.88 76.83 75.39 76.49 385,458 +1.24(+1.65%)
Oct 13, 2023 76.09 76.20 74.97 75.25 341,207 -0.64(-0.85%)
Oct 12, 2023 78.22 78.22 75.63 75.89 288,294 -1.85(-2.38%)
Oct 11, 2023 78.11 78.53 76.76 77.74 367,320 -0.47(-0.60%)
Oct 10, 2023 76.53 78.77 76.20 78.21 412,266 +2.20(+2.89%)
Oct 09, 2023 78.00 78.00 75.81 76.01 590,385 -2.32(-2.96%)
Oct 06, 2023 78.42 79.59 77.33 78.33 303,175 -0.65(-0.83%)
Oct 05, 2023 78.49 79.10 78.02 78.98 755,290 +0.19(+0.24%)
Oct 04, 2023 78.81 79.31 78.20 78.79 536,623 +0.44(+0.56%)
Oct 03, 2023 78.55 79.72 78.29 78.36 443,349 -0.64(-0.82%)
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.