Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 82.39 83.72 82.39 83.31 1,372,838 +0.91(+1.10%)
Jul 28, 2023 83.79 84.49 82.32 82.40 1,916,154 -0.85(-1.02%)
Jul 27, 2023 87.53 88.24 82.76 83.25 2,636,112 -5.11(-5.78%)
Jul 26, 2023 87.82 88.96 87.46 88.36 1,359,742 +0.25(+0.28%)
Jul 25, 2023 86.94 88.51 86.65 88.11 1,266,689 +0.87(+1.00%)
Jul 24, 2023 87.85 88.55 87.19 87.24 1,958,841 -0.48(-0.55%)
Jul 21, 2023 88.44 88.44 87.28 87.72 1,391,696 -0.23(-0.26%)
Jul 20, 2023 88.92 89.05 87.61 87.95 1,895,725 -0.96(-1.08%)
Jul 19, 2023 88.85 89.23 88.19 88.91 1,221,149 +0.41(+0.46%)
Jul 18, 2023 88.07 88.96 88.06 88.50 1,101,377 +0.36(+0.41%)
Jul 17, 2023 86.92 88.40 86.55 88.14 1,128,570 +1.15(+1.32%)
Jul 14, 2023 87.84 88.22 86.75 86.99 1,317,227 -1.31(-1.48%)
Jul 13, 2023 86.53 88.49 86.53 88.30 1,787,749 +1.87(+2.16%)
Jul 12, 2023 85.18 86.54 85.02 86.43 2,519,381 +2.63(+3.14%)
Jul 11, 2023 84.00 84.52 83.78 83.80 2,263,879 +0.46(+0.55%)
Jul 10, 2023 81.58 83.36 81.39 83.34 1,310,681 +1.47(+1.80%)
Jul 07, 2023 81.30 82.97 81.15 81.87 1,710,187 -0.03(-0.04%)
Jul 06, 2023 81.02 82.06 80.21 81.90 1,799,576 -0.07(-0.09%)
Jul 05, 2023 81.22 82.43 80.89 81.97 1,391,853 +0.17(+0.21%)
Jul 03, 2023 80.53 82.34 80.50 81.80 1,063,606 +1.09(+1.35%)
Jun 30, 2023 81.30 81.51 79.77 80.71 2,742,529 +0.41(+0.51%)
Jun 29, 2023 78.15 80.48 78.00 80.30 1,819,977 +1.83(+2.33%)
Jun 28, 2023 77.91 78.55 77.16 78.47 1,543,299 +0.50(+0.64%)
Jun 27, 2023 75.87 78.23 75.43 77.97 1,377,317 +2.41(+3.19%)
Jun 26, 2023 75.72 76.86 75.39 75.56 2,116,024 +0.33(+0.44%)
Jun 23, 2023 74.99 75.28 74.31 75.23 5,446,673 -1.01(-1.32%)
Jun 22, 2023 76.72 76.72 75.80 76.24 1,595,506 -0.48(-0.63%)
Jun 21, 2023 76.36 77.14 76.14 76.72 1,286,788 -0.22(-0.29%)
Jun 20, 2023 77.29 77.99 76.45 76.94 1,903,444 -0.87(-1.12%)
Jun 16, 2023 79.04 79.24 77.48 77.81 3,409,444 -0.86(-1.09%)
Jun 15, 2023 77.75 78.70 76.69 78.67 1,870,636 +0.28(+0.36%)
Jun 14, 2023 79.71 80.25 77.96 78.39 1,505,867 -0.85(-1.07%)
Jun 13, 2023 78.50 79.51 78.41 79.24 1,113,434 +0.89(+1.14%)
Jun 12, 2023 78.84 79.08 77.73 78.35 946,623 -0.59(-0.75%)
Jun 09, 2023 78.75 79.33 78.31 78.94 966,700 +0.31(+0.39%)
Jun 08, 2023 79.96 80.14 77.59 78.63 1,371,122 -1.31(-1.64%)
Jun 07, 2023 78.25 80.19 77.85 79.94 1,900,138 +2.34(+3.02%)
Jun 06, 2023 76.28 77.61 76.04 77.60 899,828 +1.55(+2.04%)
Jun 05, 2023 76.80 77.11 75.68 76.05 1,625,559 -1.08(-1.40%)
Jun 02, 2023 76.45 78.01 75.51 77.13 1,444,102 +2.11(+2.81%)
Jun 01, 2023 74.76 75.17 73.95 75.02 1,245,490 +0.10(+0.13%)
May 31, 2023 74.54 75.40 73.92 74.92 4,538,135 -0.13(-0.17%)
May 30, 2023 76.14 76.44 74.88 75.05 1,951,832 -0.52(-0.69%)
May 26, 2023 75.00 75.75 74.15 75.57 1,124,764 +0.60(+0.80%)
May 25, 2023 75.07 75.36 73.92 74.97 1,566,119 +0.46(+0.62%)
May 24, 2023 75.36 75.75 74.13 74.51 2,087,475 -1.62(-2.13%)
May 23, 2023 77.95 78.45 76.06 76.13 2,285,676 -1.93(-2.47%)
May 22, 2023 77.20 78.58 77.00 78.06 2,573,483 +0.78(+1.01%)
May 19, 2023 77.44 78.06 76.26 77.28 3,568,905 +0.47(+0.61%)
May 18, 2023 75.21 76.92 74.81 76.81 1,634,473 +1.45(+1.92%)
May 17, 2023 74.20 75.42 73.25 75.36 1,647,174 +1.79(+2.43%)
May 16, 2023 73.90 74.25 73.27 73.57 2,789,876 -0.59(-0.80%)
May 15, 2023 73.43 74.31 72.90 74.16 1,005,461 +1.06(+1.45%)
May 12, 2023 73.96 74.22 72.62 73.10 1,317,546 -0.54(-0.73%)
May 11, 2023 73.40 73.75 72.96 73.64 1,296,589 -0.17(-0.23%)
May 10, 2023 74.22 74.39 73.10 73.81 2,075,444 +0.43(+0.59%)
May 09, 2023 72.13 73.52 71.45 73.38 1,780,683 +0.24(+0.33%)
May 08, 2023 74.31 74.44 72.39 73.14 1,492,480 -1.41(-1.89%)
May 05, 2023 74.68 74.70 73.55 74.55 1,671,287 +0.89(+1.21%)
May 04, 2023 73.65 74.63 72.18 73.66 1,764,293 -0.43(-0.58%)
May 03, 2023 75.62 76.26 73.84 74.09 1,837,388 -1.01(-1.34%)
May 02, 2023 75.76 76.35 72.48 75.10 2,634,419 -1.30(-1.70%)
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.