Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 79.65 79.96 78.78 78.78 4,575,980 -0.78(-0.98%)
Aug 30, 2023 79.62 79.91 79.16 79.56 4,015,296 +0.22(+0.28%)
Aug 29, 2023 78.96 79.36 78.56 79.34 3,887,694 +0.67(+0.85%)
Aug 28, 2023 80.03 80.53 78.33 78.67 4,457,318 -0.77(-0.97%)
Aug 25, 2023 78.80 79.74 78.52 79.45 4,595,060 +1.09(+1.39%)
Aug 24, 2023 80.05 80.60 78.30 78.35 6,998,888 -2.53(-3.13%)
Aug 23, 2023 81.84 82.10 80.53 80.89 5,449,527 -0.04(-0.05%)
Aug 22, 2023 79.85 81.95 79.75 80.93 10,362,087 +2.04(+2.59%)
Aug 21, 2023 79.00 79.54 78.52 78.89 4,881,872 +0.09(+0.11%)
Aug 18, 2023 78.66 79.15 78.58 78.80 5,385,518 -0.04(-0.05%)
Aug 17, 2023 79.54 79.60 78.69 78.84 5,015,674 -0.01(-0.01%)
Aug 16, 2023 79.73 80.16 78.84 78.85 4,367,251 -1.23(-1.53%)
Aug 15, 2023 80.20 80.54 79.85 80.07 3,974,974 -0.31(-0.38%)
Aug 14, 2023 80.60 80.87 80.27 80.38 3,409,840 -0.28(-0.35%)
Aug 11, 2023 80.09 80.91 79.99 80.66 3,720,420 +0.32(+0.40%)
Aug 10, 2023 80.62 81.07 80.24 80.35 4,271,319 +0.17(+0.22%)
Aug 09, 2023 79.52 80.88 79.40 80.17 4,692,559 +0.68(+0.85%)
Aug 08, 2023 81.07 81.14 78.83 79.49 8,511,638 -2.40(-2.93%)
Aug 07, 2023 81.56 81.97 81.43 81.89 3,477,702 +0.66(+0.81%)
Aug 04, 2023 81.30 82.16 80.90 81.23 5,531,291 -0.44(-0.53%)
Aug 03, 2023 82.16 82.46 81.61 81.67 4,566,528 -0.94(-1.14%)
Aug 02, 2023 84.17 84.42 82.41 82.61 5,697,423 -2.15(-2.53%)
Aug 01, 2023 84.39 84.90 84.29 84.75 3,635,594 -0.08(-0.09%)
Jul 31, 2023 85.68 85.68 84.47 84.83 5,986,642 -0.47(-0.56%)
Jul 28, 2023 85.98 86.28 85.26 85.30 3,565,767 -0.25(-0.29%)
Jul 27, 2023 87.96 87.96 85.54 85.56 4,815,427 -1.83(-2.09%)
Jul 26, 2023 85.60 87.52 85.56 87.38 5,661,497 +1.39(+1.62%)
Jul 25, 2023 85.50 86.20 85.13 85.99 3,223,837 +0.19(+0.23%)
Jul 24, 2023 86.12 86.57 85.79 85.80 4,065,977 -0.19(-0.22%)
Jul 21, 2023 86.71 86.98 85.95 85.99 4,835,409 -0.38(-0.44%)
Jul 20, 2023 84.34 86.50 84.22 86.37 6,188,579 +3.12(+3.75%)
Jul 19, 2023 83.47 84.11 83.10 83.25 4,962,390 -0.46(-0.55%)
Jul 18, 2023 83.25 83.74 81.29 83.71 5,893,790 -0.11(-0.13%)
Jul 17, 2023 84.64 84.92 83.80 83.82 4,621,515 -0.91(-1.07%)
Jul 14, 2023 85.03 85.23 84.31 84.72 4,546,134 -0.39(-0.45%)
Jul 13, 2023 84.58 85.39 84.17 85.11 4,647,810 +0.46(+0.55%)
Jul 12, 2023 84.88 85.07 84.36 84.65 3,975,409 +0.27(+0.32%)
Jul 11, 2023 83.44 84.41 83.25 84.38 2,988,060 +0.81(+0.97%)
Jul 10, 2023 83.27 83.93 83.21 83.56 3,346,580 +0.54(+0.65%)
Jul 07, 2023 82.84 83.78 82.77 83.02 5,270,764 -0.17(-0.21%)
Jul 06, 2023 83.40 83.52 82.58 83.20 4,045,115 -0.77(-0.92%)
Jul 05, 2023 83.85 84.44 83.74 83.97 3,584,162 -0.26(-0.31%)
Jul 03, 2023 84.63 84.69 83.51 84.23 2,673,379 -0.93(-1.09%)
Jun 30, 2023 84.77 85.81 84.65 85.16 5,673,935 +1.29(+1.53%)
Jun 29, 2023 83.07 84.09 82.99 83.87 3,974,464 +0.40(+0.47%)
Jun 28, 2023 84.24 84.52 83.33 83.48 5,123,553 -0.76(-0.91%)
Jun 27, 2023 83.98 84.32 83.19 84.24 5,171,721 +0.14(+0.17%)
Jun 26, 2023 84.43 84.69 83.40 84.10 4,311,782 -0.46(-0.55%)
Jun 23, 2023 84.33 84.85 84.11 84.56 5,686,411 +0.07(+0.08%)
Jun 22, 2023 85.07 85.31 84.31 84.49 5,341,078 -0.21(-0.25%)
Jun 21, 2023 85.25 85.46 84.41 84.70 5,826,486 -0.59(-0.70%)
Jun 20, 2023 84.90 85.72 84.55 85.30 5,282,739 -0.20(-0.24%)
Jun 16, 2023 84.67 86.05 84.67 85.50 9,497,305 +0.86(+1.02%)
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.