Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 84.00 84.13 83.36 83.56 1,346,789 -0.15(-0.18%)
Nov 27, 2024 84.45 84.50 83.49 83.71 2,021,121 -0.39(-0.46%)
Nov 26, 2024 83.62 84.23 82.88 84.10 2,006,749 +0.35(+0.42%)
Nov 25, 2024 83.25 84.25 83.22 83.75 3,876,457 +0.67(+0.81%)
Nov 22, 2024 82.91 83.31 82.73 83.08 2,104,064 +0.72(+0.87%)
Nov 21, 2024 82.29 82.79 81.67 82.36 1,575,002 +0.54(+0.66%)
Nov 20, 2024 81.05 81.93 80.77 81.82 1,991,349 +0.23(+0.28%)
Nov 19, 2024 80.74 81.88 80.74 81.59 2,009,526 -0.21(-0.26%)
Nov 18, 2024 82.19 82.95 81.71 81.80 2,746,541 -0.05(-0.06%)
Nov 15, 2024 82.02 82.22 81.51 81.85 2,595,552 -0.31(-0.38%)
Nov 14, 2024 83.49 83.79 82.06 82.16 3,208,152 -1.46(-1.75%)
Nov 13, 2024 83.71 84.33 83.04 83.62 2,337,207 +0.12(+0.14%)
Nov 12, 2024 84.21 84.29 83.19 83.50 2,102,110 -0.85(-1.01%)
Nov 11, 2024 83.59 84.88 83.41 84.35 2,165,995 +1.02(+1.22%)
Nov 08, 2024 83.11 84.05 82.16 83.33 3,104,652 +0.23(+0.28%)
Nov 07, 2024 83.50 83.61 82.75 83.10 2,804,379 -0.47(-0.56%)
Nov 06, 2024 80.79 83.80 80.17 83.57 6,593,930 +5.48(+7.02%)
Nov 05, 2024 77.90 78.35 77.51 78.09 2,136,403 +0.27(+0.35%)
Nov 04, 2024 78.18 78.89 77.54 77.82 2,465,719 -0.41(-0.52%)
Nov 01, 2024 77.69 78.55 77.55 78.23 3,340,020 +0.05(+0.06%)
Oct 31, 2024 78.48 78.71 77.48 78.18 4,003,025 -0.16(-0.20%)
Oct 30, 2024 77.40 78.41 77.19 78.34 2,333,288 +0.73(+0.94%)
Oct 29, 2024 76.54 77.85 75.67 77.61 2,263,230 +0.94(+1.23%)
Oct 28, 2024 76.59 76.88 76.00 76.67 1,587,806 +0.82(+1.08%)
Oct 25, 2024 75.50 76.18 75.32 75.85 2,104,017 +0.62(+0.82%)
Oct 24, 2024 75.54 75.75 74.82 75.23 1,991,106 -0.31(-0.41%)
Oct 23, 2024 75.81 75.92 74.96 75.54 2,372,745 -0.61(-0.80%)
Oct 22, 2024 77.15 77.15 75.85 76.15 4,330,646 -1.22(-1.58%)
Oct 21, 2024 77.47 77.57 76.88 77.37 2,603,738 -0.13(-0.17%)
Oct 18, 2024 77.47 77.60 76.84 77.50 2,719,911 +0.26(+0.33%)
Oct 17, 2024 77.49 77.76 76.40 77.24 2,772,368 -0.13(-0.17%)
Oct 16, 2024 76.94 78.35 76.77 77.37 2,643,969 +0.86(+1.12%)
Oct 15, 2024 76.74 77.14 75.52 76.51 3,821,784 +0.22(+0.29%)
Oct 14, 2024 76.54 76.82 75.02 76.29 5,045,836 -0.13(-0.17%)
Oct 11, 2024 73.42 76.83 70.89 76.42 8,514,391 +6.79(+9.76%)
Oct 10, 2024 70.12 70.42 69.53 69.63 3,889,272 -0.62(-0.88%)
Oct 09, 2024 69.52 70.32 69.01 70.25 2,699,147 +0.44(+0.63%)
Oct 08, 2024 69.65 70.08 69.31 69.81 2,432,170 +0.17(+0.24%)
Oct 07, 2024 69.50 70.30 69.35 69.64 2,487,707 -0.18(-0.26%)
Oct 04, 2024 71.00 71.00 69.05 69.82 2,082,033 -0.53(-0.75%)
Oct 03, 2024 70.40 70.69 70.00 70.35 1,938,360 -0.67(-0.94%)
Oct 02, 2024 70.55 71.12 70.19 71.01 1,496,211 +0.29(+0.41%)
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.