Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 86.19 86.71 86.19 86.46 12,500,304 +0.28(+0.33%)
Oct 30, 2023 86.19 86.35 86.08 86.18 6,912,611 +0.02(+0.02%)
Oct 27, 2023 86.42 86.48 86.02 86.16 10,782,337 -0.15(-0.17%)
Oct 26, 2023 85.92 86.43 85.86 86.31 9,121,642 +0.27(+0.32%)
Oct 25, 2023 86.30 86.33 85.91 86.03 10,534,978 -0.42(-0.48%)
Oct 24, 2023 86.24 86.50 86.14 86.45 7,959,414 +0.44(+0.51%)
Oct 23, 2023 85.45 86.24 85.37 86.01 8,068,087 +0.35(+0.41%)
Oct 20, 2023 85.61 85.87 85.54 85.66 10,149,960 +0.14(+0.16%)
Oct 19, 2023 85.89 86.22 85.52 85.53 11,825,522 -0.29(-0.34%)
Oct 18, 2023 86.15 86.32 85.78 85.82 9,282,126 -0.45(-0.52%)
Oct 17, 2023 86.30 86.53 86.15 86.27 9,691,440 -0.41(-0.47%)
Oct 16, 2023 86.64 86.89 86.61 86.68 8,867,961 -0.03(-0.03%)
Oct 13, 2023 87.16 87.29 86.63 86.70 10,377,405 -0.08(-0.09%)
Oct 12, 2023 87.15 87.18 86.53 86.78 12,544,241 -0.50(-0.57%)
Oct 11, 2023 87.44 87.51 86.86 87.28 9,288,524 +0.04(+0.04%)
Oct 10, 2023 86.96 87.46 86.88 87.24 15,062,941 +0.02(+0.02%)
Oct 09, 2023 86.61 87.25 86.61 87.22 8,733,453 +0.64(+0.74%)
Oct 06, 2023 85.99 86.71 85.86 86.58 15,061,859 +0.16(+0.18%)
Oct 05, 2023 86.26 86.52 86.18 86.42 14,497,698 +0.12(+0.14%)
Oct 04, 2023 86.27 86.44 85.88 86.31 47,487,872 +0.32(+0.37%)
Oct 03, 2023 86.54 86.72 85.93 85.99 14,718,693 -0.88(-1.02%)
Oct 02, 2023 87.17 87.21 86.74 86.87 18,484,592 -0.53(-0.61%)
Sep 29, 2023 87.89 87.93 87.34 87.40 12,635,119 -0.06(-0.07%)
Sep 28, 2023 87.06 87.53 86.88 87.46 8,498,800 +0.38(+0.43%)
Sep 27, 2023 87.44 87.53 86.94 87.09 11,863,418 -0.13(-0.14%)
Sep 26, 2023 87.50 87.58 87.15 87.21 11,086,822 -0.42(-0.47%)
Sep 25, 2023 87.49 87.67 87.56 87.63 8,931,126 -0.13(-0.14%)
Sep 22, 2023 87.76 88.07 87.72 87.75 10,917,259 +0.14(+0.15%)
Sep 21, 2023 87.86 87.94 87.60 87.62 11,671,855 -0.62(-0.70%)
Sep 20, 2023 88.52 88.67 88.22 88.24 7,302,012 -0.11(-0.12%)
Sep 19, 2023 88.37 88.50 88.25 88.34 6,043,810 -0.22(-0.25%)
Sep 18, 2023 88.49 88.65 88.47 88.56 4,800,637 +0.02(+0.02%)
Sep 15, 2023 88.56 88.74 88.51 88.55 7,625,098 -0.29(-0.33%)
Sep 14, 2023 88.90 88.93 88.70 88.84 7,632,144 +0.13(+0.14%)
Sep 13, 2023 88.51 88.83 88.51 88.71 5,922,263 +0.22(+0.25%)
Sep 12, 2023 88.45 88.64 88.40 88.49 6,037,888 -0.10(-0.11%)
Sep 11, 2023 88.58 88.60 88.41 88.58 6,231,996 +0.11(+0.12%)
Sep 08, 2023 88.67 88.78 88.40 88.48 7,143,397 -0.08(-0.09%)
Sep 07, 2023 88.09 88.56 88.09 88.55 8,616,204 +0.26(+0.30%)
Sep 06, 2023 88.42 88.42 88.06 88.29 8,583,585 -0.13(-0.14%)
Sep 05, 2023 88.90 88.90 88.37 88.42 7,756,558 -0.52(-0.59%)
Sep 01, 2023 89.03 89.23 88.76 88.94 6,558,482 +0.04(+0.05%)
Aug 31, 2023 88.81 88.96 88.70 88.90 5,959,794 +0.01(+0.01%)
Aug 30, 2023 88.96 89.07 88.82 88.89 7,321,135 -0.02(-0.02%)
Aug 29, 2023 88.27 88.93 88.23 88.91 9,467,334 +0.55(+0.62%)
Aug 28, 2023 88.20 88.42 88.12 88.36 5,936,394 +0.38(+0.43%)
Aug 25, 2023 87.73 88.12 87.60 87.99 8,288,678 +0.37(+0.42%)
Aug 24, 2023 88.18 88.19 87.55 87.62 5,771,557 -0.52(-0.59%)
Aug 23, 2023 87.75 88.28 87.75 88.14 7,748,506 +0.72(+0.82%)
Aug 22, 2023 87.55 87.58 87.34 87.42 4,862,401 +0.05(+0.06%)
Aug 21, 2023 87.31 87.43 87.10 87.37 6,600,045 +0.03(+0.03%)
Aug 18, 2023 87.11 87.66 87.10 87.34 8,241,120 +0.04(+0.04%)
Aug 17, 2023 87.76 87.80 87.15 87.30 17,349,880 -0.41(-0.47%)
Aug 16, 2023 87.95 88.16 87.69 87.72 18,139,586 -0.23(-0.26%)
Aug 15, 2023 88.05 88.21 87.93 87.95 9,004,449 -0.28(-0.32%)
Aug 14, 2023 88.09 88.38 87.96 88.23 8,507,161 +0.01(+0.01%)
Aug 11, 2023 88.09 88.28 87.95 88.22 6,421,573 -0.12(-0.14%)
Aug 10, 2023 88.64 88.85 88.13 88.34 11,638,649 -0.05(-0.05%)
Aug 09, 2023 88.39 88.53 88.22 88.39 6,791,183 +0.01(+0.01%)
Aug 08, 2023 88.21 88.46 88.06 88.38 8,649,719 +0.15(+0.17%)
Aug 07, 2023 88.25 88.27 87.99 88.23 3,800,824 +0.18(+0.21%)
Aug 04, 2023 88.09 88.40 87.97 88.05 9,877,351 +0.51(+0.58%)
Aug 03, 2023 87.50 87.70 87.38 87.54 8,238,558 -0.30(-0.34%)
Aug 02, 2023 87.88 87.91 87.59 87.83 6,609,399 -0.35(-0.39%)
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.