Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 79.35 79.45 77.72 77.92 4,406,843 -0.92(-1.17%)
Nov 04, 2024 78.63 79.37 77.80 78.84 3,488,050 +0.04(+0.05%)
Nov 01, 2024 78.18 79.42 77.82 78.80 4,055,571 +0.14(+0.18%)
Oct 31, 2024 78.99 79.51 78.15 78.66 4,585,154 -0.08(-0.10%)
Oct 30, 2024 79.25 79.92 78.59 78.74 2,594,810 -0.63(-0.79%)
Oct 29, 2024 79.77 80.39 78.51 79.37 3,806,067 -1.38(-1.72%)
Oct 28, 2024 81.16 81.48 80.47 80.75 2,491,746 +0.41(+0.52%)
Oct 25, 2024 80.79 81.80 80.22 80.34 3,112,009 -0.28(-0.35%)
Oct 24, 2024 80.65 81.34 80.36 80.62 2,828,682 +0.25(+0.31%)
Oct 23, 2024 82.03 82.89 80.24 80.37 4,067,126 -2.07(-2.51%)
Oct 22, 2024 81.38 82.97 81.20 82.44 3,046,660 +0.39(+0.48%)
Oct 21, 2024 82.65 83.22 81.77 82.05 3,798,692 +0.98(+1.21%)
Oct 18, 2024 80.51 81.29 80.24 81.07 2,955,893 +0.21(+0.26%)
Oct 17, 2024 80.02 81.72 79.56 80.86 4,093,232 -1.26(-1.53%)
Oct 16, 2024 82.61 82.61 81.40 82.12 2,696,637 -0.52(-0.63%)
Oct 15, 2024 82.66 82.98 82.18 82.64 5,379,003 -0.19(-0.23%)
Oct 14, 2024 83.45 83.77 81.93 82.83 2,776,951 -0.04(-0.05%)
Oct 11, 2024 82.44 83.04 81.92 82.87 2,966,195 +0.40(+0.48%)
Oct 10, 2024 79.66 82.50 79.66 82.47 5,286,622 +2.14(+2.67%)
Oct 09, 2024 78.07 80.37 78.00 80.33 4,709,335 +2.55(+3.28%)
Oct 08, 2024 77.81 78.04 76.82 77.78 3,878,824 +0.30(+0.39%)
Oct 07, 2024 78.02 79.08 77.34 77.48 4,212,727 -0.53(-0.68%)
Oct 04, 2024 77.69 78.20 76.82 78.01 3,144,086 +1.03(+1.34%)
Oct 03, 2024 77.30 77.61 76.78 76.98 3,716,489 -0.61(-0.79%)
Oct 02, 2024 76.49 77.83 76.00 77.59 3,000,104 +1.10(+1.44%)
Oct 01, 2024 78.21 78.50 76.18 76.49 3,966,198 -1.06(-1.37%)
Sep 30, 2024 77.65 78.08 76.70 77.55 3,453,205 +0.10(+0.13%)
Sep 27, 2024 77.20 77.78 76.43 77.45 2,988,091 +0.24(+0.31%)
Sep 26, 2024 77.14 77.74 76.07 77.21 5,169,265 +0.60(+0.78%)
Sep 25, 2024 77.42 77.83 75.94 76.61 4,285,858 -0.85(-1.10%)
Sep 24, 2024 77.37 78.18 77.13 77.46 2,943,259 +0.02(+0.03%)
Sep 23, 2024 77.20 77.82 76.97 77.44 3,252,050 +0.66(+0.86%)
Sep 20, 2024 75.52 76.86 75.52 76.78 12,542,764 +1.12(+1.48%)
Sep 19, 2024 76.08 76.20 74.85 75.66 3,947,420 +0.98(+1.31%)
Sep 18, 2024 75.81 75.84 74.54 74.68 2,877,220 -0.93(-1.23%)
Sep 17, 2024 76.10 76.47 75.38 75.61 2,677,490 -0.73(-0.96%)
Sep 16, 2024 74.87 76.65 74.80 76.34 4,402,346 +1.33(+1.77%)
Sep 13, 2024 74.67 75.60 74.13 75.01 4,637,705 +0.52(+0.70%)
Sep 12, 2024 76.85 76.89 73.29 74.49 8,617,410 -2.15(-2.81%)
Sep 11, 2024 75.78 76.84 74.71 76.64 4,102,328 +0.57(+0.75%)
Sep 10, 2024 75.43 76.13 75.02 76.07 3,853,857 +0.97(+1.29%)
Sep 09, 2024 75.27 75.92 74.92 75.10 4,088,768 -0.06(-0.07%)
Sep 06, 2024 76.02 76.42 74.60 75.16 5,364,386 -0.64(-0.85%)
Sep 05, 2024 76.44 76.67 75.25 75.80 4,468,188 -1.07(-1.39%)
Sep 04, 2024 76.55 77.18 75.71 76.87 4,181,594 -0.26(-0.34%)
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.