Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 88.26 88.26 87.84 88.13 8,595,242 -0.14(-0.16%)
Nov 29, 2023 88.20 88.56 88.12 88.27 9,670,442 +0.46(+0.52%)
Nov 28, 2023 87.46 87.87 87.39 87.82 6,465,880 +0.32(+0.37%)
Nov 27, 2023 87.37 87.53 87.26 87.49 6,119,792 +0.13(+0.15%)
Nov 24, 2023 87.38 87.39 87.27 87.36 1,611,556 -0.08(-0.09%)
Nov 22, 2023 87.33 87.52 87.17 87.43 5,852,247 +0.22(+0.25%)
Nov 21, 2023 87.09 87.23 87.06 87.22 4,876,058 +0.11(+0.13%)
Nov 20, 2023 86.96 87.24 86.94 87.10 5,671,407 +0.07(+0.08%)
Nov 17, 2023 86.87 87.04 86.70 87.04 7,126,301 +0.19(+0.22%)
Nov 16, 2023 86.80 86.90 86.65 86.85 6,497,835 +0.12(+0.14%)
Nov 15, 2023 87.03 87.03 86.64 86.72 10,198,646 -0.27(-0.31%)
Nov 14, 2023 86.90 87.21 86.90 86.99 12,495,792 +0.88(+1.03%)
Nov 13, 2023 86.04 86.22 85.94 86.10 6,941,270 -0.15(-0.18%)
Nov 10, 2023 86.01 86.27 85.99 86.26 6,567,047 +0.44(+0.51%)
Nov 09, 2023 86.29 86.40 85.79 85.82 10,295,473 -0.57(-0.66%)
Nov 08, 2023 86.33 86.47 86.23 86.39 13,187,310 +0.05(+0.06%)
Nov 07, 2023 86.22 86.48 86.12 86.34 13,961,860 -0.11(-0.13%)
Nov 06, 2023 86.49 86.70 86.28 86.46 30,629,576 -0.30(-0.35%)
Nov 03, 2023 86.50 86.77 86.21 86.76 15,394,100 +0.97(+1.13%)
Nov 02, 2023 85.31 85.94 85.31 85.79 13,677,069 +0.93(+1.10%)
Nov 01, 2023 84.21 84.88 84.21 84.86 14,647,119 +0.78(+0.93%)
Oct 31, 2023 83.81 84.32 83.81 84.08 12,854,826 +0.27(+0.33%)
Oct 30, 2023 83.81 83.97 83.71 83.80 7,108,660 +0.02(+0.02%)
Oct 27, 2023 84.04 84.10 83.65 83.78 11,088,136 -0.14(-0.17%)
Oct 26, 2023 83.55 84.05 83.50 83.93 9,380,342 +0.26(+0.32%)
Oct 25, 2023 83.92 83.94 83.54 83.66 10,833,761 -0.41(-0.48%)
Oct 24, 2023 83.86 84.12 83.77 84.07 8,185,152 +0.43(+0.51%)
Oct 23, 2023 83.09 83.86 83.01 83.64 8,296,907 +0.34(+0.41%)
Oct 20, 2023 83.25 83.50 83.18 83.30 10,437,824 +0.13(+0.16%)
Oct 19, 2023 83.52 83.85 83.16 83.17 12,160,907 -0.28(-0.34%)
Oct 18, 2023 83.77 83.94 83.42 83.45 9,545,377 -0.44(-0.52%)
Oct 17, 2023 83.92 84.14 83.77 83.89 9,966,300 -0.40(-0.47%)
Oct 16, 2023 84.25 84.49 84.22 84.29 9,119,466 -0.03(-0.03%)
Oct 13, 2023 84.76 84.88 84.24 84.31 10,671,719 -0.08(-0.09%)
Oct 12, 2023 84.75 84.78 84.15 84.39 12,900,009 -0.48(-0.57%)
Oct 11, 2023 85.03 85.09 84.47 84.87 9,551,956 +0.04(+0.04%)
Oct 10, 2023 84.56 85.05 84.48 84.83 15,490,142 +0.02(+0.02%)
Oct 09, 2023 84.22 84.85 84.22 84.81 8,981,143 +0.62(+0.74%)
Oct 06, 2023 83.61 84.32 83.49 84.19 15,489,029 +0.15(+0.18%)
Oct 05, 2023 83.88 84.13 83.81 84.04 14,908,868 +0.11(+0.14%)
Oct 04, 2023 83.89 84.06 83.51 83.93 48,834,680 +0.31(+0.37%)
Oct 03, 2023 84.15 84.33 83.56 83.61 15,136,131 -0.86(-1.02%)
Oct 02, 2023 84.77 84.81 84.35 84.47 19,008,834 -0.52(-0.61%)
Sep 29, 2023 85.46 85.50 84.93 84.99 12,993,490 -0.06(-0.07%)
Sep 28, 2023 84.66 85.12 84.49 85.05 8,739,852 +0.37(+0.43%)
Sep 27, 2023 85.03 85.12 84.54 84.68 12,199,902 -0.12(-0.14%)
Sep 26, 2023 85.09 85.17 84.75 84.81 11,401,279 -0.40(-0.47%)
Sep 25, 2023 85.08 85.26 85.14 85.21 9,184,440 -0.12(-0.14%)
Sep 22, 2023 85.34 85.64 85.30 85.33 11,226,907 +0.13(+0.15%)
Sep 21, 2023 85.44 85.51 85.18 85.20 12,002,905 -0.60(-0.70%)
Sep 20, 2023 86.07 86.22 85.78 85.80 7,509,119 -0.10(-0.12%)
Sep 19, 2023 85.93 86.06 85.82 85.91 6,215,232 -0.22(-0.25%)
Sep 18, 2023 86.05 86.21 86.03 86.12 4,936,798 +0.02(+0.02%)
Sep 15, 2023 86.12 86.29 86.07 86.10 7,841,370 -0.28(-0.33%)
Sep 14, 2023 86.45 86.47 86.26 86.39 7,848,615 +0.12(+0.14%)
Sep 13, 2023 86.07 86.38 86.07 86.26 6,090,237 +0.22(+0.25%)
Sep 12, 2023 86.01 86.19 85.96 86.05 6,209,141 -0.09(-0.11%)
Sep 11, 2023 86.14 86.18 85.97 86.14 6,408,755 +0.10(+0.12%)
Sep 08, 2023 86.23 86.33 85.97 86.04 7,346,006 -0.08(-0.09%)
Sep 07, 2023 85.66 86.12 85.66 86.11 8,860,587 +0.25(+0.30%)
Sep 06, 2023 85.98 85.98 85.63 85.86 8,827,043 -0.12(-0.14%)
Sep 05, 2023 86.45 86.45 85.93 85.98 7,976,558 -0.51(-0.59%)
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.