Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 86.11 86.98 85.36 85.38 10,619,231 +0.56(+0.66%)
Jan 30, 2024 85.30 85.40 84.37 84.83 5,906,035 -0.46(-0.54%)
Jan 29, 2024 84.17 85.32 84.01 85.28 7,325,276 +0.88(+1.04%)
Jan 26, 2024 84.06 84.46 83.52 84.41 6,955,885 +0.73(+0.87%)
Jan 25, 2024 83.16 83.71 82.51 83.67 5,697,668 +1.04(+1.26%)
Jan 24, 2024 84.06 84.19 82.58 82.63 6,187,352 -1.58(-1.88%)
Jan 23, 2024 84.72 85.21 83.49 84.21 5,204,802 -0.13(-0.15%)
Jan 22, 2024 84.46 85.21 84.15 84.34 6,167,717 -0.02(-0.02%)
Jan 19, 2024 84.13 84.57 83.61 84.36 4,941,115 +0.20(+0.23%)
Jan 18, 2024 84.71 84.99 83.95 84.16 7,385,705 +0.23(+0.28%)
Jan 17, 2024 84.07 84.68 83.55 83.93 7,131,937 -0.48(-0.57%)
Jan 16, 2024 84.82 85.03 84.12 84.41 5,533,485 -0.86(-1.01%)
Jan 12, 2024 85.44 86.54 85.11 85.26 6,120,102 +0.32(+0.38%)
Jan 11, 2024 84.94 85.13 84.23 84.94 5,228,063 +0.01(+0.01%)
Jan 10, 2024 84.37 85.37 84.23 84.93 5,105,548 +0.41(+0.48%)
Jan 09, 2024 84.30 85.87 84.17 84.52 7,404,255 +0.09(+0.10%)
Jan 08, 2024 82.71 84.58 82.23 84.44 8,065,972 +1.95(+2.36%)
Jan 05, 2024 81.65 82.91 81.46 82.48 5,236,683 +0.62(+0.76%)
Jan 04, 2024 81.10 82.14 80.93 81.86 5,763,794 +0.71(+0.88%)
Jan 03, 2024 80.90 81.71 80.11 81.15 6,338,896 +0.35(+0.43%)
Jan 02, 2024 80.09 81.72 79.94 80.80 5,562,928 +0.45(+0.56%)
Dec 29, 2023 80.50 80.86 80.11 80.35 3,944,879 -0.34(-0.42%)
Dec 28, 2023 80.25 80.99 80.19 80.69 3,380,302 +0.30(+0.38%)
Dec 27, 2023 80.06 80.46 80.03 80.39 4,144,401 +0.12(+0.15%)
Dec 26, 2023 79.94 80.49 79.63 80.27 3,029,510 +0.37(+0.46%)
Dec 22, 2023 80.22 80.70 79.53 79.90 3,513,306 -0.04(-0.05%)
Dec 21, 2023 78.88 80.08 78.82 79.94 7,629,798 +1.32(+1.67%)
Dec 20, 2023 79.79 79.86 78.58 78.62 7,439,282 -1.42(-1.78%)
Dec 19, 2023 80.14 80.74 79.76 80.05 5,188,405 -0.29(-0.36%)
Dec 18, 2023 80.24 80.75 79.87 80.34 6,665,589 +0.44(+0.54%)
Dec 15, 2023 80.36 80.56 79.60 79.90 12,810,640 -0.79(-0.98%)
Dec 14, 2023 80.05 81.95 79.95 80.70 10,008,420 +1.48(+1.87%)
Dec 13, 2023 77.11 79.24 76.90 79.22 6,516,436 +1.76(+2.27%)
Dec 12, 2023 77.43 77.59 76.62 77.46 5,441,608 +0.35(+0.45%)
Dec 11, 2023 76.73 77.45 76.73 77.11 5,787,961 +0.36(+0.47%)
Dec 08, 2023 76.99 77.23 76.68 76.75 6,452,369 -0.19(-0.25%)
Dec 07, 2023 76.62 77.11 76.16 76.94 5,427,750 +0.49(+0.65%)
Dec 06, 2023 76.28 76.55 75.91 76.45 5,499,722 +0.21(+0.28%)
Dec 05, 2023 76.94 77.02 76.08 76.24 4,982,020 -0.91(-1.18%)
Dec 04, 2023 76.95 77.60 76.81 77.15 6,416,230 -0.22(-0.29%)
Dec 01, 2023 76.50 77.46 76.18 77.37 5,274,793 +0.70(+0.91%)
Nov 30, 2023 76.34 76.71 75.64 76.67 6,429,880 +0.40(+0.52%)
Nov 29, 2023 76.17 77.16 76.03 76.28 4,404,684 +0.22(+0.29%)
Nov 28, 2023 76.32 76.46 75.83 76.05 5,140,579 -0.36(-0.47%)
Nov 27, 2023 76.19 76.71 75.68 76.41 7,498,509 +0.03(+0.04%)
Nov 24, 2023 75.68 76.45 75.67 76.38 3,423,048 +0.58(+0.77%)
Nov 22, 2023 76.32 76.74 75.45 75.80 6,208,234 -0.24(-0.32%)
Nov 21, 2023 75.01 76.24 74.58 76.04 11,108,587 +3.35(+4.60%)
Nov 20, 2023 72.84 73.16 72.21 72.70 8,963,777 +0.39(+0.54%)
Nov 17, 2023 72.68 72.91 71.97 72.31 6,476,241 -0.12(-0.16%)
Nov 16, 2023 71.87 72.69 71.77 72.43 9,354,474 +0.83(+1.16%)
Nov 15, 2023 70.43 71.82 70.41 71.60 8,669,349 +1.38(+1.97%)
Nov 14, 2023 70.00 70.94 69.72 70.21 6,697,530 +0.49(+0.71%)
Nov 13, 2023 69.92 70.63 69.29 69.72 8,738,599 +1.35(+1.98%)
Nov 10, 2023 68.12 68.51 67.05 68.36 7,827,753 +0.57(+0.84%)
Nov 09, 2023 69.45 69.51 67.72 67.79 8,601,751 -1.57(-2.26%)
Nov 08, 2023 70.41 70.57 68.81 69.36 6,995,930 -0.74(-1.06%)
Nov 07, 2023 70.88 71.21 69.93 70.11 5,844,455 -0.91(-1.28%)
Nov 06, 2023 70.27 71.12 70.16 71.02 6,116,859 +0.83(+1.19%)
Nov 03, 2023 70.20 70.60 69.87 70.18 5,374,452 +0.45(+0.65%)
Nov 02, 2023 68.65 69.79 68.63 69.73 6,544,580 +1.20(+1.75%)
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.