Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 72.59 73.79 72.31 73.45 2,404,820 +1.36(+1.88%)
Oct 30, 2023 72.46 72.98 71.06 72.09 1,866,582 +0.31(+0.43%)
Oct 27, 2023 72.83 72.83 71.56 71.78 2,100,467 -0.42(-0.58%)
Oct 26, 2023 71.70 73.44 71.34 72.20 2,382,721 +1.32(+1.86%)
Oct 25, 2023 71.67 71.70 70.07 70.88 2,526,343 -0.63(-0.88%)
Oct 24, 2023 69.12 72.17 68.67 71.51 4,700,800 +1.08(+1.53%)
Oct 23, 2023 69.43 71.19 69.20 70.43 3,266,782 +0.92(+1.32%)
Oct 20, 2023 70.17 71.00 69.07 69.51 2,678,220 -0.48(-0.68%)
Oct 19, 2023 71.90 72.17 69.61 69.99 2,997,461 -1.67(-2.33%)
Oct 18, 2023 72.43 73.01 71.64 71.66 1,754,489 -1.66(-2.26%)
Oct 17, 2023 72.18 74.28 71.88 73.32 2,061,158 +0.58(+0.80%)
Oct 16, 2023 73.65 73.97 72.29 72.74 1,695,799 -0.01(-0.01%)
Oct 13, 2023 72.07 73.28 71.76 72.75 1,826,608 +0.98(+1.36%)
Oct 12, 2023 74.34 74.62 70.98 71.77 2,111,290 -3.67(-4.87%)
Oct 11, 2023 75.06 76.55 74.39 75.44 1,983,789 +1.66(+2.25%)
Oct 10, 2023 73.00 75.03 73.00 73.79 2,041,376 +0.81(+1.11%)
Oct 09, 2023 71.39 73.04 70.86 72.98 1,447,569 +0.92(+1.27%)
Oct 06, 2023 70.87 72.52 69.98 72.06 2,392,306 +0.33(+0.46%)
Oct 05, 2023 71.84 72.71 71.38 71.73 2,315,778 -0.49(-0.68%)
Oct 04, 2023 71.08 72.40 70.60 72.22 2,398,168 +1.63(+2.30%)
Oct 03, 2023 72.34 72.72 69.84 70.59 2,572,537 -2.49(-3.40%)
Oct 02, 2023 73.30 74.58 72.82 73.08 1,942,983 -0.83(-1.12%)
Sep 29, 2023 75.07 75.54 73.32 73.91 1,562,077 -0.72(-0.96%)
Sep 28, 2023 72.77 74.95 72.62 74.62 2,270,768 +1.57(+2.14%)
Sep 27, 2023 73.97 74.19 72.64 73.06 1,766,869 -0.07(-0.10%)
Sep 26, 2023 73.68 74.38 73.03 73.13 1,855,989 -0.66(-0.89%)
Sep 25, 2023 73.40 74.54 73.77 73.79 1,821,189 -0.01(-0.01%)
Sep 22, 2023 74.28 74.41 73.19 73.80 1,603,082 +0.04(+0.05%)
Sep 21, 2023 74.97 75.12 72.62 73.76 2,878,495 -2.55(-3.34%)
Sep 20, 2023 77.34 78.38 76.14 76.30 2,490,998 -0.69(-0.89%)
Sep 19, 2023 76.38 77.42 75.66 76.99 2,139,563 +0.52(+0.68%)
Sep 18, 2023 76.24 77.06 75.59 76.47 1,880,409 +0.35(+0.46%)
Sep 15, 2023 76.76 76.84 74.88 76.12 5,898,412 -2.15(-2.74%)
Sep 14, 2023 77.49 78.31 76.69 78.27 2,489,988 +1.61(+2.11%)
Sep 13, 2023 78.10 78.89 76.09 76.65 2,954,185 -1.40(-1.80%)
Sep 12, 2023 81.07 81.85 77.77 78.06 2,307,325 -3.32(-4.08%)
Sep 11, 2023 80.72 82.84 80.58 81.37 2,361,022 +0.98(+1.21%)
Sep 08, 2023 80.37 81.21 79.83 80.40 1,704,477 -0.26(-0.32%)
Sep 07, 2023 78.79 81.15 78.45 80.66 2,983,210 +1.76(+2.23%)
Sep 06, 2023 77.82 79.13 77.54 78.89 2,064,019 +1.31(+1.69%)
Sep 05, 2023 81.91 82.20 77.13 77.58 2,909,166 -4.72(-5.74%)
Sep 01, 2023 81.92 82.82 81.37 82.30 2,129,003 +0.57(+0.69%)
Aug 31, 2023 80.73 81.87 80.06 81.73 2,834,968 +0.96(+1.18%)
Aug 30, 2023 79.62 81.62 79.14 80.78 2,617,598 +1.19(+1.49%)
Aug 29, 2023 77.19 79.68 76.44 79.59 2,429,857 +2.13(+2.75%)
Aug 28, 2023 77.10 77.79 76.60 77.46 2,018,452 +0.60(+0.78%)
Aug 25, 2023 78.27 78.49 74.82 76.86 2,910,517 -1.20(-1.53%)
Aug 24, 2023 79.30 80.19 78.03 78.06 2,592,183 -1.28(-1.62%)
Aug 23, 2023 79.13 80.75 78.61 79.34 2,502,636 +0.83(+1.05%)
Aug 22, 2023 77.65 79.43 77.65 78.52 2,339,521 +0.87(+1.12%)
Aug 21, 2023 79.08 79.41 76.69 77.65 2,418,744 -1.33(-1.69%)
Aug 18, 2023 77.83 79.40 77.47 78.98 2,773,960 +0.51(+0.65%)
Aug 17, 2023 82.62 83.10 78.34 78.48 3,044,275 -3.75(-4.57%)
Aug 16, 2023 83.86 84.39 81.97 82.23 2,204,852 -1.67(-1.99%)
Aug 15, 2023 83.63 84.99 82.71 83.90 2,277,233 +0.20(+0.24%)
Aug 14, 2023 82.28 83.75 81.89 83.71 1,679,643 +1.26(+1.53%)
Aug 11, 2023 82.58 83.32 82.13 82.44 1,723,703 -0.19(-0.23%)
Aug 10, 2023 85.23 85.81 81.73 82.63 1,925,152 -2.10(-2.48%)
Aug 09, 2023 85.59 85.59 84.51 84.73 1,505,565 -0.94(-1.09%)
Aug 08, 2023 84.76 85.78 84.05 85.67 1,507,508 +0.38(+0.44%)
Aug 07, 2023 84.01 85.41 83.87 85.29 1,759,796 +1.27(+1.52%)
Aug 04, 2023 81.84 84.26 81.24 84.01 2,743,399 +2.89(+3.56%)
Aug 03, 2023 82.76 82.77 80.16 81.13 2,632,070 -2.10(-2.53%)
Aug 02, 2023 83.64 84.04 82.12 83.23 2,240,019 -1.06(-1.25%)
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.