Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 86.36 86.93 85.93 86.89 3,165,875 +0.97(+1.13%)
Oct 30, 2023 85.86 86.67 85.10 85.92 2,482,825 +0.36(+0.42%)
Oct 27, 2023 86.86 87.11 85.13 85.56 2,828,201 -1.63(-1.87%)
Oct 26, 2023 86.46 87.73 86.23 87.19 3,103,710 +1.03(+1.19%)
Oct 25, 2023 85.67 86.45 85.21 86.16 2,713,472 +0.38(+0.44%)
Oct 24, 2023 85.15 86.27 84.87 85.78 3,287,247 +1.40(+1.66%)
Oct 23, 2023 84.26 85.65 83.86 84.38 3,245,188 -0.68(-0.80%)
Oct 20, 2023 85.54 86.86 85.05 85.07 3,548,538 -0.73(-0.85%)
Oct 19, 2023 85.94 86.85 85.30 85.80 3,206,596 -0.40(-0.46%)
Oct 18, 2023 86.97 87.41 85.66 86.20 2,854,419 -0.75(-0.87%)
Oct 17, 2023 86.77 87.74 86.49 86.96 2,978,654 -0.49(-0.56%)
Oct 16, 2023 86.99 87.84 86.43 87.44 3,062,528 +0.76(+0.88%)
Oct 13, 2023 86.94 87.52 86.07 86.68 3,352,543 +0.64(+0.74%)
Oct 12, 2023 87.51 88.00 85.23 86.05 3,245,604 -1.80(-2.05%)
Oct 11, 2023 87.39 88.09 86.65 87.85 2,720,163 +0.91(+1.05%)
Oct 10, 2023 86.26 87.00 85.88 86.94 2,679,901 +0.69(+0.80%)
Oct 09, 2023 84.72 86.26 84.43 86.24 3,096,882 +1.28(+1.51%)
Oct 06, 2023 82.43 85.08 81.19 84.96 3,592,946 +1.41(+1.68%)
Oct 05, 2023 83.94 84.08 82.82 83.55 3,802,062 -0.63(-0.74%)
Oct 04, 2023 83.83 84.46 82.96 84.18 3,399,492 +0.35(+0.42%)
Oct 03, 2023 83.08 84.12 81.50 83.83 5,735,588 +0.31(+0.37%)
Oct 02, 2023 85.76 86.01 82.24 83.51 6,648,314 -2.76(-3.20%)
Sep 29, 2023 87.62 87.93 85.66 86.27 4,007,415 -0.41(-0.47%)
Sep 28, 2023 88.57 88.57 86.48 86.68 4,591,560 -1.38(-1.57%)
Sep 27, 2023 89.05 89.35 87.25 88.06 3,801,036 -1.01(-1.13%)
Sep 26, 2023 90.90 90.96 88.71 89.07 3,069,397 -2.14(-2.35%)
Sep 25, 2023 90.74 91.29 90.64 91.21 2,431,332 -0.02(-0.02%)
Sep 22, 2023 90.91 91.73 90.61 91.23 2,018,510 -0.08(-0.09%)
Sep 21, 2023 92.13 92.60 91.10 91.31 3,201,497 -0.94(-1.02%)
Sep 20, 2023 92.16 93.26 91.65 92.24 2,921,834 +0.52(+0.56%)
Sep 19, 2023 92.82 93.08 91.68 91.73 3,366,883 -1.09(-1.18%)
Sep 18, 2023 93.10 93.31 92.03 92.82 3,787,135 -0.21(-0.23%)
Sep 15, 2023 93.19 93.92 92.80 93.04 9,926,516 -0.26(-0.28%)
Sep 14, 2023 92.52 93.55 92.23 93.30 4,700,301 +1.53(+1.67%)
Sep 13, 2023 90.35 92.23 90.24 91.76 4,484,062 +1.72(+1.91%)
Sep 12, 2023 89.84 90.58 88.85 90.04 3,774,349 +0.33(+0.37%)
Sep 11, 2023 88.80 90.39 88.69 89.71 4,084,899 +0.74(+0.84%)
Sep 08, 2023 87.55 89.11 87.27 88.97 3,378,845 +1.58(+1.81%)
Sep 07, 2023 86.21 88.19 86.09 87.39 4,875,147 +1.87(+2.18%)
Sep 06, 2023 84.95 85.64 84.22 85.52 3,324,575 +0.82(+0.97%)
Sep 05, 2023 85.80 86.01 84.10 84.70 3,228,180 -1.25(-1.46%)
Sep 01, 2023 87.24 87.61 85.52 85.95 3,864,852 -0.85(-0.98%)
Aug 31, 2023 88.23 88.39 86.72 86.80 3,212,096 -1.12(-1.28%)
Aug 30, 2023 87.98 88.78 87.46 87.92 2,302,841 -0.33(-0.38%)
Aug 29, 2023 87.97 88.91 87.92 88.26 2,332,379 +0.26(+0.30%)
Aug 28, 2023 88.55 89.12 87.97 87.99 2,177,601 -0.55(-0.62%)
Aug 25, 2023 88.17 89.28 87.96 88.54 2,429,354 +0.58(+0.66%)
Aug 24, 2023 88.11 89.30 87.84 87.96 2,430,799 -0.34(-0.39%)
Aug 23, 2023 88.31 88.37 87.12 88.30 2,283,105 +0.73(+0.84%)
Aug 22, 2023 87.61 87.85 87.05 87.57 2,432,806 -0.04(-0.04%)
Aug 21, 2023 88.75 89.04 87.12 87.61 4,000,819 -1.53(-1.72%)
Aug 18, 2023 88.47 89.39 88.38 89.15 2,830,202 +0.49(+0.55%)
Aug 17, 2023 88.79 90.11 88.50 88.66 2,638,016 +0.02(+0.03%)
Aug 16, 2023 88.62 89.24 88.26 88.63 2,464,651 +0.25(+0.28%)
Aug 15, 2023 88.98 89.23 88.29 88.38 2,762,196 -1.30(-1.45%)
Aug 14, 2023 90.74 90.74 89.38 89.69 2,421,479 -1.00(-1.10%)
Aug 11, 2023 89.89 90.84 89.83 90.68 2,512,807 +0.88(+0.98%)
Aug 10, 2023 90.22 90.84 89.59 89.80 3,761,893 +0.09(+0.10%)
Aug 09, 2023 88.80 90.12 88.68 89.71 3,330,679 +0.67(+0.75%)
Aug 08, 2023 87.26 89.12 86.25 89.05 5,422,376 +2.39(+2.75%)
Aug 07, 2023 86.58 87.08 86.52 86.66 3,729,048 +0.19(+0.22%)
Aug 04, 2023 87.69 88.50 85.94 86.47 3,149,088 -0.88(-1.01%)
Aug 03, 2023 89.20 89.39 87.18 87.35 2,980,653 -2.09(-2.33%)
Aug 02, 2023 88.92 90.00 88.80 89.43 2,374,499 +0.37(+0.41%)
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.