Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 77.98 78.95 77.98 78.68 4,699,133 +0.84(+1.08%)
Sep 27, 2023 78.24 78.34 77.38 77.84 5,515,975 -0.01(-0.01%)
Sep 26, 2023 78.51 78.93 77.63 77.85 5,475,964 -1.14(-1.44%)
Sep 25, 2023 78.07 79.03 78.64 78.99 4,122,915 +0.62(+0.79%)
Sep 22, 2023 78.66 79.05 78.23 78.37 6,017,582 -0.08(-0.10%)
Sep 21, 2023 79.52 79.55 78.42 78.45 6,779,759 -1.61(-2.01%)
Sep 20, 2023 81.22 81.42 80.01 80.06 4,649,868 -0.85(-1.05%)
Sep 19, 2023 80.93 81.28 80.21 80.91 4,084,085 -0.07(-0.09%)
Sep 18, 2023 81.22 81.40 80.73 80.98 3,683,283 -0.34(-0.42%)
Sep 15, 2023 82.00 82.36 81.18 81.32 7,021,494 -0.92(-1.11%)
Sep 14, 2023 81.93 82.40 81.63 82.23 4,355,429 +1.14(+1.41%)
Sep 13, 2023 81.53 81.70 80.86 81.09 4,607,600 -0.48(-0.59%)
Sep 12, 2023 81.49 81.94 81.38 81.57 4,230,985 -0.19(-0.23%)
Sep 11, 2023 81.93 82.33 81.60 81.76 4,054,739 +0.35(+0.43%)
Sep 08, 2023 81.17 81.76 81.16 81.41 3,510,007 +0.08(+0.10%)
Sep 07, 2023 81.37 81.66 80.73 81.33 4,458,626 -0.37(-0.45%)
Sep 06, 2023 81.59 82.07 81.06 81.70 4,675,592 -0.18(-0.22%)
Sep 05, 2023 83.29 83.36 81.88 81.88 6,493,382 -1.54(-1.85%)
Sep 01, 2023 83.28 83.64 83.09 83.42 5,941,187 +0.93(+1.12%)
Aug 31, 2023 82.67 82.88 82.40 82.49 3,295,817 -0.04(-0.05%)
Aug 30, 2023 82.34 82.68 82.20 82.53 3,817,001 +0.19(+0.23%)
Aug 29, 2023 81.05 82.38 80.77 82.34 5,903,890 +1.34(+1.66%)
Aug 28, 2023 80.63 81.39 80.59 81.00 5,075,301 +0.59(+0.73%)
Aug 25, 2023 80.54 80.78 79.74 80.41 5,404,864 +0.24(+0.30%)
Aug 24, 2023 80.14 80.86 80.06 80.17 4,089,868 -0.34(-0.42%)
Aug 23, 2023 80.37 80.79 80.17 80.51 3,519,170 +0.13(+0.16%)
Aug 22, 2023 80.83 80.97 80.14 80.38 3,626,495 -0.07(-0.09%)
Aug 21, 2023 80.64 80.76 79.86 80.45 4,876,072 +0.01(+0.01%)
Aug 18, 2023 79.98 80.63 79.80 80.44 4,932,630 -0.01(-0.01%)
Aug 17, 2023 81.17 81.68 80.37 80.45 5,290,805 -0.16(-0.20%)
Aug 16, 2023 81.03 81.44 80.58 80.61 5,307,664 -0.55(-0.67%)
Aug 15, 2023 81.71 81.88 80.98 81.16 5,723,800 -1.34(-1.63%)
Aug 14, 2023 82.12 82.51 81.68 82.50 3,896,733 +0.18(+0.22%)
Aug 11, 2023 82.33 82.74 82.03 82.32 4,006,520 -0.23(-0.28%)
Aug 10, 2023 82.90 83.37 82.36 82.55 5,599,415 +0.06(+0.07%)
Aug 09, 2023 83.15 83.32 82.38 82.49 8,002,500 -0.34(-0.41%)
Aug 08, 2023 82.35 82.98 81.94 82.83 6,459,807 -0.89(-1.06%)
Aug 07, 2023 83.47 83.86 83.10 83.72 5,183,317 +0.55(+0.66%)
Aug 04, 2023 83.78 84.38 83.09 83.17 8,536,004 -0.19(-0.23%)
Aug 03, 2023 83.63 84.05 83.21 83.36 9,424,639 -0.52(-0.62%)
Aug 02, 2023 84.15 84.64 83.77 83.88 10,234,952 -1.05(-1.24%)
Aug 01, 2023 84.89 85.28 84.59 84.93 7,573,031 -0.38(-0.44%)
Jul 31, 2023 85.06 85.45 84.82 85.31 5,527,376 +0.45(+0.53%)
Jul 28, 2023 85.19 85.20 84.42 84.86 4,084,411 +0.59(+0.70%)
Jul 27, 2023 85.12 85.37 84.19 84.27 7,084,688 -0.55(-0.65%)
Jul 26, 2023 84.51 85.05 84.15 84.82 6,197,381 -0.29(-0.34%)
Jul 25, 2023 84.07 85.43 83.94 85.11 8,802,810 +1.50(+1.80%)
Jul 24, 2023 83.45 83.76 83.08 83.61 4,373,837 +0.26(+0.31%)
Jul 21, 2023 83.10 83.48 82.68 83.35 4,545,804 +0.01(+0.01%)
Jul 20, 2023 83.41 83.52 82.76 83.34 4,950,426 +0.20(+0.24%)
Jul 19, 2023 83.48 83.70 82.88 83.14 5,216,774 -0.45(-0.54%)
Jul 18, 2023 82.63 83.84 82.63 83.59 5,926,193 +0.65(+0.78%)
Jul 17, 2023 82.58 83.10 82.43 82.94 4,558,292 +0.08(+0.10%)
Jul 14, 2023 83.39 83.39 82.49 82.86 5,655,770 -0.49(-0.59%)
Jul 13, 2023 82.98 83.45 82.68 83.35 4,828,156 +0.65(+0.78%)
Jul 12, 2023 82.62 82.95 82.01 82.70 11,594,050 +1.07(+1.32%)
Jul 11, 2023 81.32 81.69 80.96 81.63 4,728,766 +0.80(+0.99%)
Jul 10, 2023 80.27 81.32 80.20 80.83 5,625,073 -0.02(-0.02%)
Jul 07, 2023 80.10 81.66 79.99 80.85 6,864,466 +0.70(+0.87%)
Jul 06, 2023 79.71 80.20 78.93 80.15 8,995,285 -0.59(-0.73%)
Jul 05, 2023 81.88 81.95 80.58 80.74 11,886,440 -2.04(-2.46%)
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.