Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 82.05 82.13 80.84 81.41 1,118,092 -0.14(-0.17%)
Jul 28, 2023 80.37 82.01 79.59 81.55 3,125,472 +2.24(+2.82%)
Jul 27, 2023 80.77 81.20 79.00 79.31 1,034,770 -1.12(-1.39%)
Jul 26, 2023 79.15 80.55 78.97 80.43 847,332 +0.42(+0.53%)
Jul 25, 2023 80.46 80.53 79.36 80.00 1,214,556 -0.52(-0.65%)
Jul 24, 2023 80.55 81.05 80.14 80.52 910,785 +0.32(+0.40%)
Jul 21, 2023 81.07 81.07 80.12 80.20 779,631 -0.37(-0.46%)
Jul 20, 2023 80.29 80.83 79.37 80.57 948,660 +1.28(+1.62%)
Jul 19, 2023 78.69 80.13 78.63 79.29 1,182,379 +0.61(+0.77%)
Jul 18, 2023 78.35 80.16 78.20 78.68 1,369,702 +0.64(+0.82%)
Jul 17, 2023 78.11 78.58 76.97 78.04 1,536,213 -0.26(-0.33%)
Jul 14, 2023 80.36 80.51 78.04 78.30 1,317,932 -2.20(-2.73%)
Jul 13, 2023 81.27 82.03 80.09 80.50 1,192,870 -0.69(-0.84%)
Jul 12, 2023 81.34 82.03 80.76 81.19 1,316,579 -0.12(-0.14%)
Jul 11, 2023 80.38 82.02 80.08 81.30 1,234,528 +1.34(+1.68%)
Jul 10, 2023 79.89 80.13 79.06 79.96 1,184,822 +0.67(+0.84%)
Jul 07, 2023 78.52 80.51 78.31 79.30 1,632,530 +0.82(+1.05%)
Jul 06, 2023 80.02 80.15 77.56 78.48 1,148,253 -1.94(-2.41%)
Jul 05, 2023 81.27 81.27 80.02 80.42 852,740 -0.46(-0.57%)
Jul 03, 2023 80.79 81.80 80.67 80.88 436,813 +0.11(+0.13%)
Jun 30, 2023 81.26 81.73 79.86 80.77 1,397,141 -0.31(-0.38%)
Jun 29, 2023 78.70 81.11 78.47 81.08 1,507,038 +2.60(+3.31%)
Jun 28, 2023 79.39 79.56 78.38 78.49 886,937 -0.49(-0.62%)
Jun 27, 2023 78.19 79.59 77.41 78.98 1,154,981 +0.35(+0.44%)
Jun 26, 2023 77.96 79.51 77.96 78.63 1,175,791 +0.84(+1.08%)
Jun 23, 2023 77.23 78.43 77.21 77.79 1,362,695 -0.47(-0.60%)
Jun 22, 2023 78.06 78.47 77.22 78.26 838,382 -0.75(-0.95%)
Jun 21, 2023 78.17 79.92 78.12 79.02 1,013,989 +0.82(+1.05%)
Jun 20, 2023 79.22 79.48 77.37 78.20 1,302,927 -1.30(-1.64%)
Jun 16, 2023 78.96 80.09 78.91 79.50 1,095,060 +0.80(+1.02%)
Jun 15, 2023 77.34 80.47 77.22 78.70 1,305,920 +1.71(+2.22%)
Jun 14, 2023 77.99 78.36 76.39 76.99 1,020,120 -0.77(-0.99%)
Jun 13, 2023 77.19 78.51 76.96 77.76 1,176,536 +1.56(+2.05%)
Jun 12, 2023 76.26 76.89 75.54 76.20 770,529 -0.93(-1.20%)
Jun 09, 2023 78.43 78.62 76.87 77.12 1,066,389 -1.43(-1.82%)
Jun 08, 2023 78.63 78.63 77.05 78.55 979,122 +0.14(+0.17%)
Jun 07, 2023 77.07 79.20 76.78 78.42 1,694,415 +2.05(+2.68%)
Jun 06, 2023 74.33 76.71 74.01 76.37 863,895 +1.38(+1.84%)
Jun 05, 2023 78.19 78.19 74.69 74.99 1,210,135 -1.87(-2.44%)
Jun 02, 2023 74.47 77.43 74.22 76.86 1,339,487 +3.36(+4.57%)
Jun 01, 2023 72.94 74.12 72.63 73.51 1,214,963 +0.87(+1.20%)
May 31, 2023 71.94 73.79 71.94 72.64 1,750,328 -0.26(-0.36%)
May 30, 2023 73.74 73.84 71.58 72.90 1,612,873 -2.04(-2.72%)
May 26, 2023 76.22 76.34 74.11 74.93 1,106,182 -1.28(-1.68%)
May 25, 2023 76.08 76.90 75.65 76.22 1,118,229 -0.97(-1.26%)
May 24, 2023 78.67 78.67 77.06 77.19 1,125,552 -0.78(-1.00%)
May 23, 2023 80.01 80.03 77.77 77.97 1,344,797 -1.00(-1.27%)
May 22, 2023 77.29 79.42 76.96 78.98 1,782,858 +0.58(+0.74%)
May 19, 2023 79.98 80.17 78.05 78.40 1,574,616 -0.97(-1.23%)
May 18, 2023 75.06 79.47 74.87 79.37 2,420,182 +3.83(+5.07%)
May 17, 2023 76.70 76.84 74.83 75.54 1,871,397 -0.52(-0.69%)
May 16, 2023 78.05 78.54 75.79 76.06 1,699,651 -1.93(-2.48%)
May 15, 2023 76.80 78.36 76.22 77.99 1,722,376 +2.12(+2.80%)
May 12, 2023 74.29 76.03 73.27 75.87 1,421,817 +2.40(+3.26%)
May 11, 2023 73.20 74.02 73.04 73.48 874,367 -0.42(-0.57%)
May 10, 2023 74.92 75.00 73.08 73.89 1,158,739 -0.37(-0.50%)
May 09, 2023 74.18 74.58 73.61 74.27 2,110,840 -0.22(-0.29%)
May 08, 2023 76.31 76.80 74.17 74.48 1,424,756 -0.30(-0.41%)
May 05, 2023 75.33 76.31 73.97 74.79 1,505,087 +1.59(+2.17%)
May 04, 2023 73.32 74.82 72.46 73.20 1,922,874 -0.06(-0.08%)
May 03, 2023 73.07 74.92 71.17 73.26 2,526,592 -2.93(-3.84%)
May 02, 2023 76.79 77.31 74.57 76.19 2,123,573 -2.03(-2.59%)
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.