Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 65.78 65.96 65.36 65.61 1,803,182 -0.16(-0.24%)
Dec 28, 2023 65.30 65.90 65.30 65.77 1,558,537 +0.27(+0.41%)
Dec 27, 2023 65.41 65.71 65.10 65.50 1,716,400 -0.22(-0.33%)
Dec 26, 2023 65.29 65.78 65.14 65.72 1,654,728 +0.38(+0.58%)
Dec 22, 2023 65.14 65.84 65.03 65.34 2,573,874 +0.27(+0.41%)
Dec 21, 2023 64.80 65.25 64.61 65.07 3,043,036 +0.37(+0.57%)
Dec 20, 2023 65.44 66.02 64.67 64.71 3,519,487 -1.17(-1.78%)
Dec 19, 2023 64.90 66.20 64.77 65.88 4,389,558 +1.17(+1.81%)
Dec 18, 2023 66.17 66.17 64.46 64.71 5,922,110 -1.13(-1.72%)
Dec 15, 2023 65.84 66.56 65.50 65.84 8,697,417 -0.54(-0.81%)
Dec 14, 2023 66.47 67.19 66.21 66.37 4,374,988 +0.66(+1.01%)
Dec 13, 2023 64.69 65.77 64.45 65.71 3,992,919 +1.02(+1.58%)
Dec 12, 2023 64.53 64.88 64.30 64.69 2,925,181 +0.26(+0.40%)
Dec 11, 2023 63.76 64.84 63.66 64.43 3,450,934 +0.84(+1.33%)
Dec 08, 2023 62.98 63.92 62.87 63.58 3,343,873 +0.63(+0.99%)
Dec 07, 2023 63.19 63.39 62.69 62.96 4,963,201 -0.08(-0.13%)
Dec 06, 2023 63.74 64.40 62.90 63.04 3,210,726 -0.43(-0.67%)
Dec 05, 2023 63.62 63.93 63.36 63.47 3,137,107 -0.58(-0.90%)
Dec 04, 2023 62.83 64.06 62.57 64.04 4,235,176 +0.78(+1.24%)
Dec 01, 2023 62.89 63.67 62.77 63.26 4,262,676 +0.13(+0.20%)
Nov 30, 2023 62.83 63.27 62.52 63.13 6,443,570 +0.47(+0.74%)
Nov 29, 2023 62.97 63.55 62.64 62.66 4,448,058 -0.03(-0.05%)
Nov 28, 2023 62.68 63.13 62.39 62.69 2,855,926 -0.03(-0.05%)
Nov 27, 2023 62.78 62.86 62.32 62.72 2,926,642 -0.33(-0.52%)
Nov 24, 2023 62.69 63.46 62.63 63.05 1,627,209 +0.58(+0.92%)
Nov 22, 2023 61.87 62.60 61.66 62.47 2,635,199 +0.71(+1.16%)
Nov 21, 2023 61.84 62.24 61.65 61.76 4,482,439 -0.26(-0.42%)
Nov 20, 2023 61.71 62.48 61.36 62.02 3,499,089 -0.04(-0.06%)
Nov 17, 2023 62.01 62.31 61.76 62.06 4,153,612 +0.52(+0.84%)
Nov 16, 2023 61.21 61.74 61.12 61.54 3,778,380 +0.21(+0.34%)
Nov 15, 2023 62.08 62.40 61.25 61.33 3,212,936 -0.59(-0.95%)
Nov 14, 2023 60.74 62.29 60.68 61.92 3,911,405 +1.93(+3.23%)
Nov 13, 2023 59.81 60.77 59.78 59.98 3,500,779 -0.03(-0.05%)
Nov 10, 2023 59.25 60.07 58.98 60.01 3,209,093 +1.17(+1.99%)
Nov 09, 2023 59.27 59.54 58.77 58.84 2,803,364 -0.04(-0.07%)
Nov 08, 2023 59.01 59.39 58.43 58.88 3,626,252 -0.18(-0.30%)
Nov 07, 2023 59.16 59.54 58.74 59.06 4,181,886 -0.37(-0.63%)
Nov 06, 2023 60.73 60.74 58.77 59.43 4,534,156 -1.31(-2.15%)
Nov 03, 2023 60.10 61.37 60.10 60.74 4,188,229 +1.72(+2.92%)
Nov 02, 2023 59.00 61.23 58.22 59.02 4,643,291 +0.03(+0.05%)
Nov 01, 2023 59.01 59.35 58.20 58.99 4,394,661 -0.03(-0.05%)
Oct 31, 2023 58.62 59.08 58.26 59.02 2,758,401 +0.58(+0.99%)
Oct 30, 2023 57.97 58.65 57.52 58.44 3,186,290 +1.11(+1.94%)
Oct 27, 2023 58.56 58.76 56.96 57.33 4,765,402 -1.29(-2.20%)
Oct 26, 2023 58.00 59.02 57.97 58.62 3,206,478 +0.63(+1.09%)
Oct 25, 2023 58.31 58.79 57.74 57.99 3,798,050 -0.25(-0.42%)
Oct 24, 2023 57.81 58.33 57.66 58.23 5,368,717 +0.71(+1.23%)
Oct 23, 2023 58.94 59.00 57.48 57.53 8,637,094 -1.60(-2.71%)
Oct 20, 2023 60.82 60.91 58.75 59.13 4,666,818 -1.77(-2.91%)
Oct 19, 2023 61.89 62.24 60.66 60.90 4,055,282 -1.14(-1.84%)
Oct 18, 2023 62.39 62.62 61.61 62.04 3,029,567 -0.85(-1.34%)
Oct 17, 2023 61.93 63.64 61.93 62.89 4,159,198 +0.58(+0.93%)
Oct 16, 2023 61.71 62.93 61.42 62.31 2,664,037 +1.27(+2.08%)
Oct 13, 2023 62.09 62.57 60.90 61.04 3,063,390 -0.41(-0.67%)
Oct 12, 2023 62.06 62.12 60.81 61.45 2,661,068 -0.36(-0.59%)
Oct 11, 2023 61.50 62.11 61.05 61.81 3,195,743 +0.66(+1.08%)
Oct 10, 2023 60.98 61.83 60.98 61.16 3,141,646 +0.28(+0.45%)
Oct 09, 2023 60.02 60.96 59.95 60.88 3,234,185 +0.57(+0.95%)
Oct 06, 2023 58.83 60.60 58.59 60.31 4,004,334 +1.01(+1.71%)
Oct 05, 2023 58.51 59.45 58.46 59.30 3,693,138 +0.29(+0.48%)
Oct 04, 2023 59.17 59.27 58.02 59.01 3,517,936 -0.26(-0.43%)
Oct 03, 2023 60.08 60.29 58.73 59.27 3,861,164 -1.41(-2.32%)
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.