Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 62.03 63.21 61.83 63.08 6,903,147 +1.06(+1.71%)
Nov 29, 2023 62.77 62.81 62.00 62.02 4,551,860 -0.82(-1.31%)
Nov 28, 2023 62.92 63.20 62.55 62.84 4,614,596 -0.16(-0.25%)
Nov 27, 2023 64.29 64.51 62.84 63.00 4,428,887 -1.59(-2.45%)
Nov 24, 2023 64.42 64.59 64.04 64.59 1,274,125 +0.31(+0.48%)
Nov 22, 2023 64.43 64.69 64.02 64.28 2,772,939 +0.21(+0.32%)
Nov 21, 2023 63.79 64.12 63.16 64.07 2,937,520 +0.53(+0.83%)
Nov 20, 2023 63.95 64.05 63.16 63.54 3,194,192 -0.62(-0.97%)
Nov 17, 2023 64.67 64.73 63.20 64.17 4,665,774 -0.26(-0.40%)
Nov 16, 2023 63.81 64.58 63.71 64.43 9,491,353 +0.33(+0.51%)
Nov 15, 2023 64.43 64.77 64.05 64.10 7,392,304 -0.46(-0.71%)
Nov 14, 2023 64.56 64.93 64.45 64.56 4,698,446 -0.01(-0.02%)
Nov 13, 2023 64.51 64.99 64.48 64.57 3,445,977 -0.12(-0.18%)
Nov 10, 2023 64.84 65.00 64.46 64.68 3,186,479 -0.25(-0.38%)
Nov 09, 2023 64.84 65.11 64.58 64.93 3,599,239 +0.24(+0.37%)
Nov 08, 2023 64.53 65.08 64.43 64.69 3,734,842 +0.19(+0.29%)
Nov 07, 2023 64.59 65.09 64.42 64.51 3,376,589 -0.12(-0.18%)
Nov 06, 2023 65.10 65.29 64.59 64.62 3,982,154 -0.52(-0.79%)
Nov 03, 2023 65.89 66.05 65.11 65.14 3,194,162 -0.50(-0.75%)
Nov 02, 2023 64.36 65.85 64.29 65.64 3,744,184 +1.13(+1.75%)
Nov 01, 2023 64.84 65.17 64.50 64.51 5,268,972 -0.14(-0.21%)
Oct 31, 2023 64.59 64.78 64.22 64.64 3,246,451 +0.41(+0.63%)
Oct 30, 2023 64.65 64.92 63.57 64.24 4,998,518 -0.47(-0.72%)
Oct 27, 2023 64.79 65.41 64.33 64.70 5,341,645 -0.45(-0.68%)
Oct 26, 2023 65.05 65.57 64.62 65.15 6,853,804 +0.10(+0.15%)
Oct 25, 2023 63.09 65.12 63.04 65.05 5,348,610 +1.98(+3.14%)
Oct 24, 2023 62.63 63.41 62.61 63.07 3,200,198 +0.42(+0.66%)
Oct 23, 2023 62.40 63.22 62.36 62.65 3,793,755 -0.01(-0.02%)
Oct 20, 2023 62.59 63.29 62.48 62.66 4,010,352 +0.38(+0.60%)
Oct 19, 2023 62.42 62.88 62.17 62.29 3,428,213 -0.34(-0.54%)
Oct 18, 2023 62.52 63.36 62.45 62.62 3,990,224 +0.22(+0.35%)
Oct 17, 2023 62.40 63.10 62.05 62.41 3,967,416 -0.27(-0.43%)
Oct 16, 2023 62.77 63.06 62.31 62.67 3,528,702 +0.21(+0.33%)
Oct 13, 2023 61.14 62.48 60.95 62.46 4,606,494 +1.50(+2.45%)
Oct 12, 2023 62.00 62.41 60.45 60.97 5,186,416 -1.19(-1.91%)
Oct 11, 2023 62.76 63.00 62.12 62.16 4,145,987 -0.53(-0.84%)
Oct 10, 2023 64.02 64.07 62.44 62.68 6,749,873 -0.69(-1.09%)
Oct 09, 2023 62.03 63.41 61.88 63.38 5,561,972 +1.46(+2.35%)
Oct 06, 2023 60.88 62.07 59.78 61.92 5,766,875 +0.71(+1.17%)
Oct 05, 2023 61.81 62.21 61.09 61.21 5,190,419 -0.73(-1.17%)
Oct 04, 2023 61.92 62.14 61.25 61.93 5,546,027 +0.16(+0.25%)
Oct 03, 2023 61.08 62.02 61.08 61.78 8,071,653 +0.35(+0.58%)
Oct 02, 2023 62.53 62.79 61.12 61.42 6,119,213 -1.38(-2.20%)
Sep 29, 2023 63.21 63.42 62.57 62.81 5,450,347 -0.12(-0.19%)
Sep 28, 2023 63.04 63.25 62.45 62.92 5,348,185 +0.06(+0.09%)
Sep 27, 2023 63.90 64.06 62.52 62.86 4,957,102 -1.15(-1.79%)
Sep 26, 2023 63.33 64.45 63.31 64.01 5,480,726 +0.43(+0.68%)
Sep 25, 2023 63.32 63.69 63.27 63.58 4,503,790 -0.04(-0.06%)
Sep 22, 2023 63.95 64.36 63.31 63.62 6,744,853 -0.65(-1.01%)
Sep 21, 2023 64.49 65.29 64.25 64.27 6,127,869 -0.38(-0.59%)
Sep 20, 2023 65.28 65.43 63.34 64.65 6,910,251 -0.01(-0.02%)
Sep 19, 2023 65.11 65.21 64.37 64.66 5,849,807 -0.22(-0.33%)
Sep 18, 2023 64.79 64.89 63.97 64.88 4,204,226 +0.25(+0.38%)
Sep 15, 2023 65.06 65.50 64.54 64.63 7,779,600 -0.50(-0.77%)
Sep 14, 2023 64.14 65.36 64.14 65.13 3,763,359 +1.08(+1.69%)
Sep 13, 2023 64.49 64.59 63.93 64.05 3,099,995 -0.23(-0.35%)
Sep 12, 2023 64.85 65.21 63.85 64.28 3,294,243 -0.39(-0.61%)
Sep 11, 2023 64.57 65.12 64.20 64.67 3,847,472 -0.26(-0.39%)
Sep 08, 2023 63.88 64.93 63.71 64.93 4,718,764 +1.14(+1.78%)
Sep 07, 2023 64.64 65.14 63.50 63.79 5,408,899 -0.86(-1.34%)
Sep 06, 2023 65.63 65.76 64.61 64.65 4,343,118 -0.23(-0.35%)
Sep 05, 2023 64.45 65.40 64.22 64.88 4,026,800 -0.15(-0.23%)
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.