Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 77.63 78.01 76.91 77.97 6,323,270 +0.40(+0.52%)
Nov 29, 2023 77.45 78.46 77.32 77.56 4,331,653 +0.23(+0.29%)
Nov 28, 2023 77.60 77.75 77.11 77.34 5,055,346 -0.36(-0.47%)
Nov 27, 2023 77.47 78.00 76.95 77.70 7,374,181 +0.03(+0.04%)
Nov 24, 2023 76.95 77.73 76.94 77.67 3,366,292 +0.59(+0.77%)
Nov 22, 2023 77.60 78.03 76.73 77.08 6,105,298 -0.25(-0.32%)
Nov 21, 2023 76.27 77.52 75.84 77.33 10,924,402 +3.40(+4.60%)
Nov 20, 2023 74.07 74.40 73.43 73.92 8,815,154 +0.39(+0.54%)
Nov 17, 2023 73.90 74.14 73.19 73.53 6,368,862 -0.12(-0.16%)
Nov 16, 2023 73.08 73.91 72.98 73.65 9,199,373 +0.85(+1.16%)
Nov 15, 2023 71.62 73.03 71.59 72.80 8,525,607 +1.41(+1.97%)
Nov 14, 2023 71.18 72.13 70.89 71.40 6,586,482 +0.50(+0.71%)
Nov 13, 2023 71.10 71.82 70.46 70.89 8,593,709 +1.38(+1.98%)
Nov 10, 2023 69.27 69.66 68.18 69.52 7,697,966 +0.58(+0.84%)
Nov 09, 2023 70.62 70.68 68.86 68.94 8,459,131 -1.59(-2.26%)
Nov 08, 2023 71.59 71.76 69.97 70.53 6,879,934 -0.76(-1.06%)
Nov 07, 2023 72.07 72.41 71.11 71.29 5,747,551 -0.92(-1.28%)
Nov 06, 2023 71.45 72.32 71.35 72.21 6,015,439 +0.85(+1.19%)
Nov 03, 2023 71.39 71.79 71.05 71.37 5,285,341 +0.46(+0.65%)
Nov 02, 2023 69.81 70.96 69.78 70.90 6,436,068 +1.22(+1.75%)
Nov 01, 2023 69.36 69.90 68.89 69.68 5,470,068 +0.29(+0.41%)
Oct 31, 2023 68.76 69.78 68.76 69.40 10,950,334 +0.58(+0.84%)
Oct 30, 2023 68.67 69.01 67.71 68.82 9,084,193 +0.53(+0.78%)
Oct 27, 2023 69.91 70.25 67.90 68.29 10,176,504 -0.92(-1.34%)
Oct 26, 2023 70.08 70.35 69.15 69.21 9,208,769 -1.01(-1.44%)
Oct 25, 2023 70.57 71.25 69.78 70.23 7,587,474 -0.55(-0.78%)
Oct 24, 2023 71.27 71.84 70.17 70.78 13,348,894 -0.42(-0.59%)
Oct 23, 2023 71.48 72.57 70.92 71.20 7,252,710 -0.30(-0.43%)
Oct 20, 2023 71.27 72.00 70.83 71.50 8,539,830 +0.34(+0.48%)
Oct 19, 2023 71.45 71.66 70.52 71.16 7,166,393 -0.34(-0.48%)
Oct 18, 2023 72.54 72.72 71.04 71.50 8,032,272 -0.11(-0.15%)
Oct 17, 2023 70.32 72.04 70.16 71.61 8,069,070 +1.04(+1.48%)
Oct 16, 2023 70.96 71.54 70.13 70.57 9,235,606 -0.21(-0.29%)
Oct 13, 2023 70.09 71.13 69.80 70.78 8,305,649 +0.66(+0.94%)
Oct 12, 2023 72.00 72.20 69.78 70.12 10,678,888 -1.57(-2.20%)
Oct 11, 2023 74.44 74.64 71.22 71.69 9,024,201 -3.24(-4.32%)
Oct 10, 2023 73.65 75.30 73.64 74.93 6,425,230 +1.03(+1.40%)
Oct 09, 2023 74.42 74.62 73.13 73.89 7,956,350 -0.97(-1.30%)
Oct 06, 2023 74.36 75.25 73.72 74.87 6,875,290 -0.03(-0.04%)
Oct 05, 2023 75.12 75.52 74.25 74.90 7,356,875 -0.12(-0.16%)
Oct 04, 2023 75.65 75.77 74.57 75.02 7,234,278 -0.27(-0.35%)
Oct 03, 2023 76.01 76.11 74.75 75.28 5,836,942 -1.21(-1.58%)
Oct 02, 2023 76.62 76.67 75.85 76.49 4,592,662 -0.58(-0.75%)
Sep 29, 2023 77.88 78.99 76.56 77.07 6,416,947 -0.32(-0.42%)
Sep 28, 2023 77.05 77.81 77.00 77.40 5,443,109 +0.46(+0.60%)
Sep 27, 2023 77.75 77.85 76.16 76.93 7,543,168 -0.72(-0.92%)
Sep 26, 2023 77.62 78.18 77.33 77.65 5,253,374 -1.00(-1.28%)
Sep 25, 2023 78.68 78.68 78.20 78.65 3,863,216 -0.30(-0.37%)
Sep 22, 2023 79.22 79.44 78.88 78.95 5,152,735 -0.19(-0.24%)
Sep 21, 2023 79.28 79.83 78.87 79.14 5,714,875 -0.32(-0.41%)
Sep 20, 2023 80.94 81.04 79.27 79.46 5,993,938 -1.12(-1.39%)
Sep 19, 2023 80.79 80.93 79.75 80.58 4,773,740 -0.17(-0.21%)
Sep 18, 2023 80.21 81.57 80.08 80.75 5,977,796 +1.00(+1.26%)
Sep 15, 2023 79.97 80.35 79.55 79.74 9,302,997 -0.19(-0.23%)
Sep 14, 2023 79.73 80.34 79.68 79.93 6,074,777 +0.62(+0.79%)
Sep 13, 2023 79.24 79.38 78.59 79.31 3,610,478 +0.33(+0.42%)
Sep 12, 2023 79.56 79.74 78.78 78.97 3,413,191 -0.41(-0.52%)
Sep 11, 2023 78.34 79.51 78.12 79.38 4,884,236 +1.40(+1.80%)
Sep 08, 2023 77.60 78.11 77.45 77.98 4,315,650 +0.03(+0.04%)
Sep 07, 2023 78.90 79.19 77.82 77.95 4,384,575 -0.76(-0.97%)
Sep 06, 2023 77.67 79.09 76.96 78.71 6,968,159 +0.50(+0.64%)
Sep 05, 2023 79.85 79.99 78.18 78.21 5,754,675 -1.88(-2.35%)
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.