Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 79.70 80.46 79.61 80.03 8,517,191 +0.52(+0.65%)
Nov 29, 2023 78.80 79.89 78.70 79.51 6,975,437 +0.75(+0.95%)
Nov 28, 2023 78.57 79.35 78.16 78.77 7,223,110 +0.71(+0.91%)
Nov 27, 2023 78.35 78.57 77.73 78.06 9,547,251 -0.50(-0.64%)
Nov 24, 2023 78.40 78.67 78.02 78.56 2,388,633 +0.16(+0.20%)
Nov 22, 2023 76.63 78.45 76.62 78.40 7,152,230 +1.64(+2.14%)
Nov 21, 2023 77.53 77.70 76.73 76.76 7,249,891 -1.00(-1.29%)
Nov 20, 2023 78.15 78.40 77.59 77.77 8,511,447 -0.50(-0.64%)
Nov 17, 2023 79.21 79.25 78.01 78.27 8,037,291 -0.54(-0.69%)
Nov 16, 2023 79.04 79.40 78.51 78.81 7,714,947 +0.19(+0.24%)
Nov 15, 2023 78.50 79.22 77.79 78.62 11,028,901 -0.06(-0.07%)
Nov 14, 2023 80.13 80.20 78.60 78.68 13,460,064 -1.31(-1.63%)
Nov 13, 2023 80.21 80.75 79.57 79.99 7,960,802 -0.19(-0.23%)
Nov 10, 2023 80.70 80.79 79.74 80.17 10,617,632 -0.20(-0.25%)
Nov 09, 2023 81.57 81.76 80.10 80.38 9,884,171 -0.75(-0.93%)
Nov 08, 2023 80.78 81.20 80.45 81.13 10,095,927 +0.52(+0.64%)
Nov 07, 2023 80.35 80.63 80.08 80.61 6,514,943 +0.26(+0.33%)
Nov 06, 2023 80.64 80.88 80.01 80.35 6,101,230 -0.31(-0.39%)
Nov 03, 2023 81.10 81.77 80.61 80.66 21,813,168 -0.06(-0.07%)
Nov 02, 2023 80.30 81.13 80.18 80.72 16,157,910 +0.61(+0.77%)
Nov 01, 2023 79.96 80.74 79.30 80.10 20,716,018 +0.74(+0.93%)
Oct 31, 2023 76.88 79.52 76.77 79.36 19,140,198 +2.75(+3.59%)
Oct 30, 2023 77.10 77.81 75.83 76.61 24,212,298 -0.58(-0.75%)
Oct 27, 2023 76.57 77.78 76.47 77.19 22,507,842 +0.01(+0.01%)
Oct 26, 2023 76.06 77.84 75.97 77.18 34,222,232 +0.72(+0.94%)
Oct 25, 2023 77.37 77.37 75.83 76.46 22,714,316 +0.03(+0.04%)
Oct 24, 2023 76.79 76.84 75.04 76.43 26,199,256 +5.12(+7.18%)
Oct 23, 2023 70.77 72.17 70.71 71.31 8,568,384 +0.57(+0.80%)
Oct 20, 2023 72.24 72.30 70.67 70.74 8,199,949 -1.31(-1.81%)
Oct 19, 2023 72.14 72.98 72.01 72.05 7,610,312 -0.34(-0.47%)
Oct 18, 2023 72.17 73.03 72.08 72.39 7,989,550 +0.34(+0.47%)
Oct 17, 2023 71.91 73.05 71.52 72.05 8,239,761 -0.09(-0.12%)
Oct 16, 2023 71.80 72.24 70.78 72.14 6,459,210 +0.71(+1.00%)
Oct 13, 2023 72.09 72.55 71.27 71.42 8,887,386 -0.05(-0.07%)
Oct 12, 2023 71.58 71.72 70.49 71.47 7,097,256 -0.01(-0.01%)
Oct 11, 2023 71.50 71.50 70.81 71.48 7,530,425 -0.04(-0.05%)
Oct 10, 2023 71.63 71.82 70.84 71.52 10,900,091 +0.35(+0.49%)
Oct 09, 2023 71.38 71.42 70.03 71.17 14,069,702 +3.14(+4.62%)
Oct 06, 2023 67.38 68.63 66.85 68.03 8,758,842 +0.38(+0.56%)
Oct 05, 2023 68.41 68.62 67.53 67.65 7,591,681 -0.72(-1.06%)
Oct 04, 2023 68.38 68.46 67.50 68.37 10,526,517 -0.45(-0.65%)
Oct 03, 2023 69.63 70.45 68.68 68.82 8,385,655 -0.74(-1.07%)
Oct 02, 2023 69.95 70.15 69.13 69.56 6,965,113 -0.61(-0.88%)
Sep 29, 2023 70.50 70.71 69.78 70.18 6,529,031 -0.03(-0.04%)
Sep 28, 2023 70.42 71.26 70.16 70.21 8,707,120 -0.86(-1.21%)
Sep 27, 2023 70.94 71.51 70.64 71.06 9,632,023 +0.60(+0.86%)
Sep 26, 2023 69.65 70.61 69.54 70.46 10,587,360 +0.20(+0.29%)
Sep 25, 2023 69.52 70.30 69.57 70.25 10,696,377 +0.46(+0.66%)
Sep 22, 2023 70.80 70.88 69.64 69.80 9,921,678 -1.03(-1.46%)
Sep 21, 2023 72.43 72.59 70.64 70.83 12,776,018 -1.75(-2.40%)
Sep 20, 2023 74.06 74.26 72.53 72.57 11,095,425 -0.63(-0.87%)
Sep 19, 2023 73.11 73.55 72.57 73.21 11,680,789 -0.10(-0.13%)
Sep 18, 2023 74.02 74.60 73.25 73.31 10,098,806 -0.60(-0.82%)
Sep 15, 2023 73.23 74.50 73.21 73.91 16,460,106 +0.29(+0.40%)
Sep 14, 2023 71.84 73.75 71.78 73.62 15,994,832 -0.06(-0.08%)
Sep 13, 2023 73.68 74.75 73.58 73.68 11,973,868 +0.00(+0.00%)
Sep 12, 2023 72.84 73.82 71.82 73.68 18,388,872 -1.31(-1.74%)
Sep 11, 2023 78.20 78.49 74.10 74.98 25,245,296 -6.42(-7.88%)
Sep 08, 2023 82.23 82.30 80.87 81.40 6,139,461 -0.83(-1.01%)
Sep 07, 2023 81.72 82.31 81.61 82.23 6,539,612 +0.80(+0.98%)
Sep 06, 2023 82.75 82.85 81.17 81.43 7,799,586 -1.50(-1.81%)
Sep 05, 2023 84.10 84.15 82.90 82.93 5,101,169 -1.20(-1.43%)
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.