Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 81.13 81.49 80.75 80.98 3,914,008 -0.34(-0.42%)
Dec 28, 2023 80.88 81.63 80.83 81.33 3,353,849 +0.30(+0.38%)
Dec 27, 2023 80.69 81.09 80.66 81.02 4,111,968 +0.12(+0.15%)
Dec 26, 2023 80.57 81.12 80.25 80.90 3,005,802 +0.37(+0.46%)
Dec 22, 2023 80.85 81.34 80.16 80.53 3,485,812 -0.04(-0.05%)
Dec 21, 2023 79.50 80.71 79.44 80.57 7,570,090 +1.33(+1.67%)
Dec 20, 2023 80.42 80.49 79.20 79.24 7,381,065 -1.44(-1.78%)
Dec 19, 2023 80.78 81.38 80.39 80.68 5,147,803 -0.30(-0.36%)
Dec 18, 2023 80.88 81.38 80.50 80.97 6,613,427 +0.44(+0.54%)
Dec 15, 2023 80.99 81.20 80.23 80.53 12,710,389 -0.80(-0.98%)
Dec 14, 2023 80.68 82.60 80.58 81.33 9,930,098 +1.49(+1.87%)
Dec 13, 2023 77.72 79.86 77.50 79.84 6,465,441 +1.77(+2.27%)
Dec 12, 2023 78.04 78.20 77.23 78.07 5,399,024 +0.35(+0.45%)
Dec 11, 2023 77.34 78.06 77.34 77.72 5,742,666 +0.36(+0.47%)
Dec 08, 2023 77.60 77.84 77.29 77.36 6,401,875 -0.20(-0.25%)
Dec 07, 2023 77.22 77.72 76.76 77.55 5,385,275 +0.50(+0.65%)
Dec 06, 2023 76.88 77.15 76.51 77.05 5,456,683 +0.21(+0.28%)
Dec 05, 2023 77.55 77.63 76.68 76.84 4,943,033 -0.92(-1.18%)
Dec 04, 2023 77.56 78.21 77.41 77.76 6,366,019 -0.22(-0.29%)
Dec 01, 2023 77.10 78.07 76.78 77.98 5,233,514 +0.70(+0.91%)
Nov 30, 2023 76.95 77.32 76.23 77.28 6,379,562 +0.40(+0.52%)
Nov 29, 2023 76.77 77.77 76.63 76.88 4,370,215 +0.22(+0.29%)
Nov 28, 2023 76.92 77.06 76.43 76.65 5,100,351 -0.36(-0.47%)
Nov 27, 2023 76.79 77.31 76.27 77.01 7,439,829 +0.03(+0.04%)
Nov 24, 2023 76.27 77.05 76.26 76.99 3,396,260 +0.58(+0.77%)
Nov 22, 2023 76.92 77.35 76.05 76.40 6,159,650 -0.24(-0.32%)
Nov 21, 2023 75.60 76.84 75.17 76.64 11,021,656 +3.37(+4.60%)
Nov 20, 2023 73.42 73.74 72.78 73.27 8,893,630 +0.39(+0.54%)
Nov 17, 2023 73.25 73.49 72.54 72.88 6,425,560 -0.12(-0.16%)
Nov 16, 2023 72.43 73.26 72.34 73.00 9,281,270 +0.84(+1.16%)
Nov 15, 2023 70.99 72.39 70.96 72.16 8,601,506 +1.39(+1.97%)
Nov 14, 2023 70.55 71.50 70.27 70.77 6,645,118 +0.50(+0.71%)
Nov 13, 2023 70.47 71.19 69.84 70.27 8,670,214 +1.36(+1.98%)
Nov 10, 2023 68.66 69.05 67.58 68.90 7,766,496 +0.58(+0.84%)
Nov 09, 2023 70.00 70.05 68.25 68.33 8,534,437 -1.58(-2.26%)
Nov 08, 2023 70.96 71.13 69.35 69.91 6,941,183 -0.75(-1.06%)
Nov 07, 2023 71.44 71.77 70.48 70.66 5,798,719 -0.92(-1.28%)
Nov 06, 2023 70.82 71.68 70.72 71.58 6,068,991 +0.84(+1.19%)
Nov 03, 2023 70.76 71.16 70.42 70.74 5,332,394 +0.46(+0.65%)
Nov 02, 2023 69.20 70.34 69.17 70.28 6,493,365 +1.21(+1.75%)
Nov 01, 2023 68.75 69.28 68.28 69.07 5,518,765 +0.28(+0.41%)
Oct 31, 2023 68.15 69.17 68.15 68.79 11,047,819 +0.58(+0.84%)
Oct 30, 2023 68.07 68.40 67.11 68.21 9,165,065 +0.53(+0.78%)
Oct 27, 2023 69.29 69.63 67.31 67.69 10,267,100 -0.92(-1.34%)
Oct 26, 2023 69.46 69.73 68.54 68.60 9,290,749 -1.00(-1.44%)
Oct 25, 2023 69.95 70.62 69.17 69.61 7,655,021 -0.55(-0.78%)
Oct 24, 2023 70.64 71.20 69.55 70.15 13,467,732 -0.42(-0.59%)
Oct 23, 2023 70.85 71.93 70.29 70.57 7,317,277 -0.30(-0.43%)
Oct 20, 2023 70.64 71.36 70.20 70.87 8,615,855 +0.34(+0.48%)
Oct 19, 2023 70.81 71.03 69.90 70.53 7,230,191 -0.34(-0.48%)
Oct 18, 2023 71.90 72.08 70.42 70.87 8,103,779 -0.11(-0.15%)
Oct 17, 2023 69.70 71.40 69.54 70.98 8,140,904 +1.03(+1.48%)
Oct 16, 2023 70.34 70.91 69.51 69.95 9,317,825 -0.20(-0.29%)
Oct 13, 2023 69.47 70.50 69.19 70.15 8,379,589 +0.65(+0.94%)
Oct 12, 2023 71.36 71.57 69.17 69.50 10,773,956 -1.56(-2.20%)
Oct 11, 2023 73.79 73.98 70.59 71.06 9,104,538 -3.21(-4.32%)
Oct 10, 2023 73.00 74.64 72.99 74.27 6,482,430 +1.02(+1.40%)
Oct 09, 2023 73.76 73.96 72.49 73.24 8,027,181 -0.97(-1.30%)
Oct 06, 2023 73.70 74.59 73.07 74.21 6,936,497 -0.03(-0.04%)
Oct 05, 2023 74.46 74.85 73.60 74.24 7,422,369 -0.12(-0.16%)
Oct 04, 2023 74.99 75.10 73.91 74.35 7,298,681 -0.26(-0.35%)
Oct 03, 2023 75.34 75.44 74.09 74.62 5,888,905 -1.20(-1.58%)
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.