Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 83.36 84.06 82.78 82.79 419,712 -0.93(-1.11%)
Dec 28, 2023 83.57 84.20 83.01 83.72 290,597 +0.10(+0.12%)
Dec 27, 2023 83.60 84.36 83.43 83.62 590,712 +0.19(+0.23%)
Dec 26, 2023 83.66 84.11 83.21 83.43 411,928 +0.11(+0.13%)
Dec 22, 2023 83.48 83.83 82.53 83.32 712,184 +0.13(+0.16%)
Dec 21, 2023 82.70 83.35 82.02 83.19 763,982 +1.63(+2.00%)
Dec 20, 2023 81.51 84.67 81.01 81.56 1,412,323 +0.64(+0.79%)
Dec 19, 2023 79.77 81.02 79.48 80.92 954,203 +1.91(+2.42%)
Dec 18, 2023 80.65 81.07 78.35 79.01 658,214 -1.21(-1.51%)
Dec 15, 2023 80.07 81.12 79.42 80.22 1,798,760 +0.08(+0.10%)
Dec 14, 2023 77.40 80.59 77.20 80.14 1,303,151 +4.69(+6.22%)
Dec 13, 2023 71.58 75.72 71.42 75.45 889,647 +2.60(+3.57%)
Dec 12, 2023 72.61 73.70 71.99 72.85 787,499 +0.32(+0.44%)
Dec 11, 2023 73.05 73.20 72.44 72.53 660,799 -0.43(-0.59%)
Dec 08, 2023 72.76 74.25 72.76 72.96 457,025 +0.08(+0.11%)
Dec 07, 2023 72.52 73.19 72.28 72.88 618,040 +0.30(+0.41%)
Dec 06, 2023 72.72 74.32 72.47 72.58 877,245 +0.72(+1.00%)
Dec 05, 2023 72.51 73.09 71.66 71.86 492,237 -0.80(-1.10%)
Dec 04, 2023 71.78 72.76 71.22 72.66 667,052 +0.59(+0.82%)
Dec 01, 2023 70.21 72.22 69.64 72.07 902,079 +1.80(+2.56%)
Nov 30, 2023 70.15 70.54 69.11 70.27 886,561 +0.05(+0.07%)
Nov 29, 2023 70.00 71.35 69.91 70.22 845,775 +1.17(+1.69%)
Nov 28, 2023 68.53 69.35 68.06 69.05 711,247 +0.15(+0.22%)
Nov 27, 2023 67.67 69.79 67.54 68.90 796,217 +0.67(+0.98%)
Nov 24, 2023 67.19 68.84 67.01 68.23 246,390 +0.65(+0.96%)
Nov 22, 2023 68.10 68.64 67.42 67.58 525,952 +0.00(+0.00%)
Nov 21, 2023 67.42 68.10 67.16 67.58 638,185 -0.25(-0.37%)
Nov 20, 2023 67.38 68.13 66.78 67.83 855,710 +0.27(+0.40%)
Nov 17, 2023 66.60 67.59 66.42 67.56 667,058 +1.56(+2.36%)
Nov 16, 2023 66.44 66.83 65.84 66.00 516,589 -0.42(-0.63%)
Nov 15, 2023 66.02 68.50 66.02 66.42 1,024,031 +0.38(+0.58%)
Nov 14, 2023 64.03 66.76 63.76 66.04 1,013,676 +4.66(+7.59%)
Nov 13, 2023 61.09 61.63 60.60 61.38 436,903 -0.04(-0.07%)
Nov 10, 2023 60.83 61.73 59.86 61.42 692,388 +1.05(+1.74%)
Nov 09, 2023 61.75 61.75 60.12 60.37 586,022 -1.12(-1.82%)
Nov 08, 2023 60.95 61.94 60.89 61.49 522,454 +0.33(+0.54%)
Nov 07, 2023 60.20 61.86 60.20 61.16 702,231 +0.99(+1.65%)
Nov 06, 2023 62.52 62.70 59.63 60.17 1,333,548 -2.54(-4.05%)
Nov 03, 2023 63.29 64.61 62.62 62.71 1,434,255 +0.84(+1.36%)
Nov 02, 2023 59.73 62.23 59.69 61.87 1,849,720 +3.47(+5.94%)
Nov 01, 2023 56.41 59.12 56.17 58.40 1,820,493 +2.19(+3.90%)
Oct 31, 2023 58.25 59.50 55.67 56.21 3,256,519 +0.91(+1.65%)
Oct 30, 2023 54.77 55.95 54.57 55.30 1,964,433 +1.02(+1.88%)
Oct 27, 2023 55.06 55.34 54.18 54.28 1,007,879 -0.69(-1.26%)
Oct 26, 2023 55.00 55.78 54.09 54.97 841,916 +0.54(+0.99%)
Oct 25, 2023 55.46 55.79 54.12 54.43 807,228 -1.85(-3.29%)
Oct 24, 2023 56.45 56.81 55.81 56.28 887,495 +0.66(+1.19%)
Oct 23, 2023 54.65 56.49 54.65 55.62 809,495 +0.75(+1.37%)
Oct 20, 2023 54.80 55.33 53.59 54.87 810,523 +0.08(+0.15%)
Oct 19, 2023 55.96 56.49 54.53 54.79 1,130,913 -1.49(-2.65%)
Oct 18, 2023 57.12 57.12 55.77 56.28 1,341,362 -1.64(-2.83%)
Oct 17, 2023 57.89 59.25 57.83 57.92 911,542 -0.67(-1.14%)
Oct 16, 2023 57.59 58.78 56.95 58.59 726,429 +1.73(+3.04%)
Oct 13, 2023 57.00 57.52 55.68 56.86 835,958 -0.13(-0.23%)
Oct 12, 2023 59.06 59.37 56.02 56.99 1,018,594 -2.82(-4.71%)
Oct 11, 2023 59.21 60.12 58.57 59.81 713,255 +0.73(+1.24%)
Oct 10, 2023 58.10 60.26 57.82 59.08 865,625 +1.21(+2.09%)
Oct 09, 2023 57.54 58.14 56.33 57.87 1,465,791 -0.75(-1.28%)
Oct 06, 2023 57.19 59.52 57.17 58.62 1,502,532 +0.42(+0.72%)
Oct 05, 2023 59.43 59.98 57.91 58.20 897,711 -1.43(-2.40%)
Oct 04, 2023 59.25 60.24 57.82 59.63 1,227,963 +0.91(+1.55%)
Oct 03, 2023 60.87 61.11 57.87 58.72 2,161,327 -2.30(-3.77%)
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.