Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 77.28 77.39 76.00 76.54 5,740,928 -1.23(-1.58%)
Oct 02, 2023 77.90 77.95 77.11 77.77 4,517,116 -0.59(-0.75%)
Sep 29, 2023 79.18 80.31 77.84 78.36 6,311,392 -0.33(-0.42%)
Sep 28, 2023 78.34 79.11 78.29 78.69 5,353,573 +0.47(+0.60%)
Sep 27, 2023 79.05 79.15 77.44 78.22 7,419,088 -0.73(-0.92%)
Sep 26, 2023 78.92 79.49 78.62 78.95 5,166,959 -1.02(-1.28%)
Sep 25, 2023 80.00 80.00 79.51 79.97 3,799,669 -0.30(-0.37%)
Sep 22, 2023 80.55 80.77 80.20 80.27 5,067,976 -0.19(-0.24%)
Sep 21, 2023 80.61 81.17 80.19 80.46 5,620,869 -0.33(-0.41%)
Sep 20, 2023 82.30 82.40 80.59 80.79 5,895,341 -1.14(-1.39%)
Sep 19, 2023 82.14 82.29 81.09 81.93 4,695,214 -0.17(-0.21%)
Sep 18, 2023 81.55 82.93 81.41 82.10 5,879,465 +1.02(+1.26%)
Sep 15, 2023 81.31 81.69 80.88 81.08 9,149,968 -0.19(-0.23%)
Sep 14, 2023 81.07 81.68 81.01 81.27 5,974,851 +0.63(+0.79%)
Sep 13, 2023 80.56 80.71 79.91 80.63 3,551,087 +0.34(+0.42%)
Sep 12, 2023 80.89 81.08 80.10 80.29 3,357,046 -0.42(-0.52%)
Sep 11, 2023 79.65 80.84 79.43 80.71 4,803,894 +1.43(+1.80%)
Sep 08, 2023 78.90 79.41 78.74 79.28 4,244,660 +0.03(+0.04%)
Sep 07, 2023 80.21 80.51 79.12 79.25 4,312,451 -0.77(-0.97%)
Sep 06, 2023 78.97 80.41 78.25 80.03 6,853,537 +0.51(+0.64%)
Sep 05, 2023 81.19 81.33 79.49 79.52 5,660,014 -1.91(-2.35%)
Sep 01, 2023 81.41 81.64 80.83 81.43 4,275,076 +0.62(+0.77%)
Aug 31, 2023 81.70 82.02 80.81 80.81 4,460,994 -0.80(-0.98%)
Aug 30, 2023 81.67 81.97 81.20 81.61 3,914,399 +0.23(+0.28%)
Aug 29, 2023 81.00 81.40 80.59 81.38 3,790,004 +0.68(+0.85%)
Aug 28, 2023 82.09 82.60 80.35 80.70 4,345,314 -0.79(-0.97%)
Aug 25, 2023 80.83 81.79 80.54 81.49 4,479,594 +1.12(+1.39%)
Aug 24, 2023 82.11 82.67 80.31 80.37 6,823,019 -2.60(-3.13%)
Aug 23, 2023 83.95 84.22 82.60 82.97 5,312,591 -0.04(-0.05%)
Aug 22, 2023 81.91 84.06 81.80 83.01 10,101,708 +2.09(+2.59%)
Aug 21, 2023 81.04 81.59 80.54 80.92 4,759,199 +0.09(+0.11%)
Aug 18, 2023 80.69 81.19 80.60 80.83 5,250,190 -0.04(-0.05%)
Aug 17, 2023 81.59 81.65 80.72 80.87 4,889,640 -0.01(-0.01%)
Aug 16, 2023 81.78 82.22 80.87 80.88 4,257,510 -1.26(-1.53%)
Aug 15, 2023 82.27 82.61 81.91 82.14 3,875,090 -0.32(-0.38%)
Aug 14, 2023 82.67 82.95 82.34 82.46 3,324,157 -0.29(-0.35%)
Aug 11, 2023 82.16 82.99 82.05 82.74 3,626,933 +0.33(+0.40%)
Aug 10, 2023 82.69 83.16 82.31 82.42 4,163,989 +0.18(+0.22%)
Aug 09, 2023 81.57 82.96 81.44 82.24 4,574,643 +0.69(+0.85%)
Aug 08, 2023 83.16 83.23 80.86 81.54 8,297,756 -2.46(-2.93%)
Aug 07, 2023 83.67 84.08 83.53 84.00 3,390,314 +0.67(+0.81%)
Aug 04, 2023 83.40 84.28 82.98 83.33 5,392,300 -0.45(-0.53%)
Aug 03, 2023 84.28 84.58 83.72 83.77 4,451,780 -0.96(-1.14%)
Aug 02, 2023 86.34 86.60 84.53 84.74 5,554,257 -2.20(-2.53%)
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.