Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 79.12 79.73 77.25 77.90 9,527,251 -1.21(-1.53%)
Dec 28, 2023 78.29 79.20 77.48 79.11 7,604,027 +0.77(+0.98%)
Dec 27, 2023 78.19 78.68 77.34 78.34 6,039,998 +0.13(+0.17%)
Dec 26, 2023 76.83 78.47 76.44 78.21 5,236,393 +1.38(+1.80%)
Dec 22, 2023 76.45 77.17 76.16 76.83 6,078,103 +0.69(+0.91%)
Dec 21, 2023 76.70 77.30 75.50 76.14 7,488,830 +0.72(+0.95%)
Dec 20, 2023 78.10 78.70 75.15 75.42 9,971,752 -2.93(-3.74%)
Dec 19, 2023 77.20 79.99 77.18 78.35 12,461,636 +1.22(+1.58%)
Dec 18, 2023 75.75 77.47 75.63 77.13 9,495,758 +0.31(+0.40%)
Dec 15, 2023 77.71 77.95 76.35 76.82 10,430,264 -0.72(-0.93%)
Dec 14, 2023 75.31 77.64 74.85 77.54 13,229,531 +3.68(+4.98%)
Dec 13, 2023 72.53 74.09 71.15 73.86 10,888,142 +1.36(+1.88%)
Dec 12, 2023 72.00 72.62 71.07 72.50 6,411,901 -0.31(-0.43%)
Dec 11, 2023 72.43 73.62 72.18 72.81 7,100,684 +0.29(+0.40%)
Dec 08, 2023 71.26 73.02 71.24 72.52 7,457,928 +0.66(+0.92%)
Dec 07, 2023 70.86 72.28 70.04 71.86 8,465,405 +0.72(+1.01%)
Dec 06, 2023 73.77 74.18 71.06 71.14 13,412,973 -3.58(-4.79%)
Dec 05, 2023 71.80 75.47 71.15 74.72 15,755,110 +2.20(+3.03%)
Dec 04, 2023 73.00 73.66 71.37 72.52 9,563,399 -1.34(-1.81%)
Dec 01, 2023 72.50 73.99 71.74 73.86 8,853,658 +1.04(+1.43%)
Nov 30, 2023 73.36 73.84 72.12 72.82 7,316,079 -0.51(-0.70%)
Nov 29, 2023 74.34 75.06 73.00 73.33 9,811,706 -0.18(-0.24%)
Nov 28, 2023 72.42 74.22 72.20 73.51 12,625,893 -0.28(-0.38%)
Nov 27, 2023 71.81 74.47 71.08 73.79 24,273,784 +3.44(+4.89%)
Nov 24, 2023 70.50 71.21 70.23 70.35 5,062,858 -0.61(-0.86%)
Nov 22, 2023 70.26 71.58 69.15 70.96 10,226,471 +1.23(+1.76%)
Nov 21, 2023 69.00 69.91 68.16 69.73 8,204,420 +0.22(+0.32%)
Nov 20, 2023 67.73 70.16 67.73 69.51 10,277,521 +1.17(+1.71%)
Nov 17, 2023 66.93 68.89 66.80 68.34 9,335,486 +1.06(+1.58%)
Nov 16, 2023 67.06 68.25 66.69 67.28 9,150,869 -0.57(-0.84%)
Nov 15, 2023 65.82 68.35 65.76 67.85 13,494,239 +2.33(+3.56%)
Nov 14, 2023 64.26 66.17 63.98 65.52 13,151,538 +3.18(+5.10%)
Nov 13, 2023 61.23 62.41 60.24 62.34 8,771,842 +1.00(+1.63%)
Nov 10, 2023 60.27 61.63 59.89 61.34 9,329,708 +0.97(+1.61%)
Nov 09, 2023 62.52 63.34 60.34 60.37 13,102,839 -2.37(-3.78%)
Nov 08, 2023 61.87 63.09 60.70 62.74 11,948,234 +1.05(+1.70%)
Nov 07, 2023 60.70 62.34 60.02 61.69 11,170,992 +1.26(+2.09%)
Nov 06, 2023 61.59 61.78 59.71 60.43 13,278,548 -1.04(-1.69%)
Nov 03, 2023 59.86 61.84 58.95 61.47 22,381,332 +1.77(+2.96%)
Nov 02, 2023 57.64 60.15 55.51 59.70 43,596,036 +10.91(+22.36%)
Nov 01, 2023 47.55 48.86 47.16 48.79 19,150,686 +1.60(+3.39%)
Oct 31, 2023 46.65 47.62 45.50 47.19 12,040,009 +0.27(+0.58%)
Oct 30, 2023 47.09 47.85 46.25 46.92 10,493,981 +0.52(+1.12%)
Oct 27, 2023 48.13 48.18 46.06 46.40 12,207,695 -0.29(-0.62%)
Oct 26, 2023 48.84 49.36 45.81 46.69 17,923,506 -1.80(-3.71%)
Oct 25, 2023 50.85 51.08 48.35 48.49 12,648,396 -3.86(-7.37%)
Oct 24, 2023 51.50 52.88 51.26 52.35 7,614,769 +1.35(+2.65%)
Oct 23, 2023 50.53 51.98 49.64 51.00 8,847,309 -0.14(-0.27%)
Oct 20, 2023 51.57 52.45 50.62 51.14 8,475,762 -0.69(-1.33%)
Oct 19, 2023 53.13 53.32 51.54 51.83 10,434,687 -1.01(-1.91%)
Oct 18, 2023 54.58 56.20 52.43 52.84 15,416,676 -1.33(-2.46%)
Oct 17, 2023 52.59 54.46 52.49 54.17 7,957,282 +0.89(+1.67%)
Oct 16, 2023 51.92 53.59 51.05 53.28 10,334,220 +1.73(+3.36%)
Oct 13, 2023 53.40 54.19 50.69 51.55 14,377,911 -1.78(-3.34%)
Oct 12, 2023 54.50 55.03 52.92 53.33 10,756,426 -0.91(-1.68%)
Oct 11, 2023 55.51 55.64 53.71 54.24 8,503,269 -0.84(-1.53%)
Oct 10, 2023 53.73 55.59 53.56 55.08 9,832,929 +1.57(+2.93%)
Oct 09, 2023 52.45 53.93 52.10 53.51 9,708,430 -0.14(-0.26%)
Oct 06, 2023 51.43 53.91 51.20 53.65 12,447,834 +1.46(+2.80%)
Oct 05, 2023 52.01 52.55 51.11 52.19 9,264,704 -0.39(-0.74%)
Oct 04, 2023 52.16 52.75 51.15 52.58 10,952,633 +1.20(+2.34%)
Oct 03, 2023 53.00 53.68 51.02 51.38 11,274,569 -2.62(-4.85%)
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.