Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 86.10 86.33 86.08 86.23 5,406,699 +0.27(+0.31%)
Jul 28, 2023 85.84 86.04 85.78 85.96 5,961,570 +0.49(+0.58%)
Jul 27, 2023 86.31 86.38 85.30 85.47 11,248,431 -0.67(-0.78%)
Jul 26, 2023 85.79 86.23 85.71 86.14 8,547,934 +0.39(+0.46%)
Jul 25, 2023 85.74 85.87 85.63 85.75 5,825,106 -0.06(-0.07%)
Jul 24, 2023 86.00 86.21 85.81 85.81 4,757,655 -0.16(-0.18%)
Jul 21, 2023 85.83 86.13 85.81 85.96 7,899,566 +0.19(+0.22%)
Jul 20, 2023 85.85 85.89 85.53 85.78 5,845,988 -0.34(-0.40%)
Jul 19, 2023 86.10 86.29 86.07 86.12 5,213,718 +0.07(+0.09%)
Jul 18, 2023 85.91 86.19 85.87 86.05 8,427,699 +0.21(+0.25%)
Jul 17, 2023 85.64 85.95 85.54 85.83 5,040,415 +0.17(+0.20%)
Jul 14, 2023 86.21 86.25 85.61 85.67 7,665,650 -0.60(-0.70%)
Jul 13, 2023 86.18 86.38 86.01 86.27 10,400,496 +0.52(+0.61%)
Jul 12, 2023 85.54 85.85 85.54 85.75 12,031,833 +0.70(+0.82%)
Jul 11, 2023 84.80 85.06 84.71 85.05 7,154,937 +0.44(+0.52%)
Jul 10, 2023 84.27 84.72 84.26 84.62 8,783,591 +0.39(+0.46%)
Jul 07, 2023 83.99 84.74 83.99 84.23 10,406,601 +0.07(+0.08%)
Jul 06, 2023 84.15 84.20 83.90 84.16 10,139,682 -0.60(-0.71%)
Jul 05, 2023 84.99 85.03 84.63 84.76 9,216,917 -0.29(-0.34%)
Jul 03, 2023 85.17 85.17 84.93 85.05 4,309,215 -0.05(-0.06%)
Jun 30, 2023 85.03 85.34 84.95 85.11 9,529,277 +0.37(+0.44%)
Jun 29, 2023 84.62 84.74 84.39 84.74 8,363,730 -0.22(-0.26%)
Jun 28, 2023 84.52 84.96 84.40 84.96 6,528,169 +0.49(+0.58%)
Jun 27, 2023 84.29 84.55 84.25 84.47 6,826,135 +0.25(+0.30%)
Jun 26, 2023 84.14 84.29 84.02 84.22 7,166,544 +0.16(+0.19%)
Jun 23, 2023 84.11 84.21 83.92 84.06 5,141,750 -0.26(-0.31%)
Jun 22, 2023 84.37 84.45 84.24 84.32 6,076,391 -0.25(-0.30%)
Jun 21, 2023 84.61 84.72 84.40 84.57 7,420,680 -0.20(-0.24%)
Jun 20, 2023 84.95 85.01 84.77 84.77 6,178,289 -0.22(-0.26%)
Jun 16, 2023 85.22 85.22 84.94 84.99 5,843,349 -0.23(-0.27%)
Jun 15, 2023 85.01 85.24 84.89 85.23 11,328,485 +1.12(+1.33%)
May 08, 2023 84.25 84.25 83.85 84.10 5,780,230 -0.17(-0.20%)
May 05, 2023 84.11 84.41 83.98 84.27 6,425,078 +0.43(+0.52%)
May 04, 2023 83.88 83.91 83.52 83.84 8,922,068 -0.25(-0.30%)
May 03, 2023 84.29 84.67 84.08 84.08 8,953,715 -0.10(-0.12%)
May 02, 2023 84.24 84.31 83.87 84.19 7,872,555 -0.03(-0.03%)
May 01, 2023 84.44 84.55 84.10 84.21 10,392,541 -0.37(-0.43%)
Apr 28, 2023 84.43 84.76 84.38 84.58 7,421,168 +0.33(+0.39%)
Apr 27, 2023 84.25 84.49 83.99 84.25 6,965,612 +0.28(+0.34%)
Apr 26, 2023 84.25 84.32 83.87 83.97 7,764,095 -0.33(-0.39%)
Apr 25, 2023 84.45 84.55 84.20 84.30 7,489,618 -0.16(-0.18%)
Apr 24, 2023 84.36 84.51 84.17 84.45 6,520,982 +0.25(+0.29%)
Apr 21, 2023 84.08 84.28 83.87 84.21 7,055,300 +0.23(+0.27%)
Apr 20, 2023 83.70 84.06 83.70 83.98 4,297,540 -0.05(-0.07%)
Apr 19, 2023 84.07 84.19 83.94 84.03 5,526,676 -0.31(-0.37%)
Apr 18, 2023 84.41 84.62 84.16 84.34 5,633,320 +0.09(+0.11%)
Apr 17, 2023 84.33 84.38 83.98 84.25 7,991,178 -0.23(-0.27%)
Apr 14, 2023 84.65 84.79 84.25 84.48 11,043,809 -0.21(-0.25%)
Apr 13, 2023 84.28 84.90 84.24 84.69 37,974,944 +0.64(+0.76%)
Apr 12, 2023 84.60 84.63 84.00 84.05 9,059,098 -0.05(-0.07%)
Apr 11, 2023 83.96 84.27 83.87 84.11 7,177,253 +0.24(+0.28%)
Apr 10, 2023 83.84 83.96 83.51 83.87 10,568,385 -0.16(-0.20%)
Apr 06, 2023 83.64 84.14 83.39 84.03 11,317,787 +0.40(+0.48%)
Apr 05, 2023 84.13 84.14 83.51 83.63 13,392,652 -0.48(-0.57%)
Apr 04, 2023 84.47 84.50 84.08 84.11 14,090,120 -0.29(-0.35%)
Apr 03, 2023 84.40 84.50 84.10 84.40 11,442,237 -0.07(-0.08%)
Mar 31, 2023 83.62 84.49 83.62 84.47 16,476,762 +0.98(+1.18%)
Mar 30, 2023 83.20 83.49 82.94 83.48 7,618,155 +0.55(+0.66%)
Mar 29, 2023 82.24 82.98 82.22 82.94 9,427,754 +0.96(+1.18%)
Mar 28, 2023 81.87 82.03 81.67 81.97 7,327,743 -0.02(-0.02%)
Mar 27, 2023 82.26 82.47 81.96 81.99 7,294,861 -0.13(-0.16%)
Mar 24, 2023 82.02 82.28 81.91 82.12 9,773,569 -0.23(-0.28%)
Mar 23, 2023 82.51 83.03 82.06 82.35 10,055,161 -0.27(-0.33%)
Mar 22, 2023 82.67 83.50 82.22 82.62 17,894,434 +0.09(+0.11%)
Mar 21, 2023 82.28 82.65 82.04 82.53 9,469,474 +0.93(+1.14%)
Mar 20, 2023 81.82 82.06 81.50 81.60 7,340,145 -0.22(-0.27%)
Mar 17, 2023 81.90 82.81 81.68 81.82 11,151,733 -0.49(-0.60%)
Mar 16, 2023 81.36 82.50 81.36 82.31 10,335,339 +0.54(+0.66%)
Mar 15, 2023 81.20 81.86 81.12 81.77 16,193,486 -0.37(-0.45%)
Mar 14, 2023 82.14 82.48 81.78 82.15 11,252,072 +0.64(+0.78%)
Mar 13, 2023 81.75 82.52 81.25 81.51 14,285,376 -0.42(-0.51%)
Mar 10, 2023 81.98 82.49 81.62 81.93 15,028,090 -0.03(-0.03%)
Mar 09, 2023 82.54 82.87 81.86 81.96 15,566,574 -0.51(-0.62%)
Mar 08, 2023 82.82 83.02 82.30 82.47 10,421,293 -0.42(-0.51%)
Mar 07, 2023 83.45 83.46 82.87 82.88 8,316,423 -0.54(-0.64%)
Mar 06, 2023 83.48 83.68 83.34 83.42 8,761,721 +0.06(+0.08%)
Mar 03, 2023 82.91 83.48 82.78 83.36 9,984,562 +0.85(+1.03%)
Mar 02, 2023 82.08 82.64 81.99 82.51 8,372,412 +0.05(+0.06%)
Mar 01, 2023 82.73 82.73 82.27 82.47 8,880,894 -0.24(-0.29%)
Feb 28, 2023 82.73 82.79 82.58 82.70 6,493,991 -0.15(-0.19%)
Feb 27, 2023 82.62 82.98 82.57 82.86 12,422,697 +0.52(+0.64%)
Feb 24, 2023 82.10 82.47 81.97 82.33 11,370,280 -0.48(-0.58%)
Feb 23, 2023 82.33 82.92 82.26 82.81 8,964,672 +0.82(+1.00%)
Feb 22, 2023 81.65 82.28 81.65 81.99 21,475,866 +0.60(+0.73%)
Feb 21, 2023 82.01 82.10 81.07 81.39 23,560,520 -1.30(-1.58%)
Feb 17, 2023 82.06 82.87 81.91 82.69 24,382,486 +0.27(+0.33%)
Feb 16, 2023 82.77 82.77 82.34 82.42 22,898,632 -0.71(-0.85%)
Feb 15, 2023 83.01 83.15 82.77 83.13 14,241,993 -0.13(-0.15%)
Feb 14, 2023 83.15 83.45 82.76 83.25 9,169,120 +0.01(+0.01%)
Feb 13, 2023 83.10 83.51 82.99 83.25 12,227,148 +0.24(+0.28%)
Feb 10, 2023 83.36 83.52 82.91 83.01 11,398,775 -0.65(-0.78%)
Feb 09, 2023 84.43 84.51 83.64 83.66 11,696,384 -0.61(-0.72%)
Feb 08, 2023 84.41 84.56 84.06 84.27 7,993,491 -0.33(-0.39%)
Feb 07, 2023 84.15 84.79 84.13 84.59 10,820,559 +0.33(+0.39%)
Feb 06, 2023 84.43 84.45 84.16 84.27 6,799,434 -0.50(-0.59%)
Feb 03, 2023 85.09 85.30 84.74 84.77 12,508,029 -0.87(-1.01%)
Feb 02, 2023 85.79 85.82 85.49 85.63 12,919,367 +0.55(+0.65%)
Feb 01, 2023 84.27 85.38 84.11 85.08 12,502,394 +0.79(+0.93%)
Jan 31, 2023 83.77 84.30 83.77 84.30 9,790,657 +0.66(+0.79%)
Jan 30, 2023 83.84 83.95 83.62 83.64 5,069,386 -0.44(-0.52%)
Jan 27, 2023 84.05 84.24 83.90 84.08 9,282,162 -0.22(-0.26%)
Jan 26, 2023 84.21 84.36 83.95 84.30 8,661,033 +0.22(+0.26%)
Jan 25, 2023 83.84 84.15 83.71 84.08 6,641,734 +0.00(+0.00%)
Jan 24, 2023 83.84 84.12 83.72 84.08 5,778,213 +0.11(+0.13%)
Jan 23, 2023 83.98 84.29 83.86 83.97 5,724,334 -0.11(-0.13%)
Jan 20, 2023 83.96 84.08 83.59 84.08 8,357,123 +0.21(+0.25%)
Jan 19, 2023 84.07 84.22 83.79 83.87 9,099,759 -0.56(-0.66%)
Jan 18, 2023 84.85 85.10 84.38 84.43 8,460,103 +0.08(+0.10%)
Jan 17, 2023 84.46 84.53 84.23 84.35 7,996,398 -0.24(-0.29%)
Jan 13, 2023 84.11 84.72 84.11 84.59 11,002,533 +0.07(+0.09%)
Jan 12, 2023 84.31 84.61 83.86 84.52 8,779,393 +0.45(+0.54%)
Jan 11, 2023 83.80 84.09 83.67 84.07 7,000,576 +0.59(+0.71%)
Jan 10, 2023 83.47 83.68 83.30 83.48 7,015,246 -0.11(-0.13%)
Jan 09, 2023 83.48 83.71 83.35 83.59 12,969,406 +0.36(+0.43%)
Jan 06, 2023 82.50 83.50 82.32 83.23 15,395,255 +1.19(+1.45%)
Jan 05, 2023 81.78 82.13 81.72 82.04 8,459,520 -0.15(-0.19%)
Jan 04, 2023 81.78 82.23 81.46 82.19 10,438,182 +1.00(+1.23%)
Jan 03, 2023 81.49 81.64 81.04 81.19 8,419,728 +0.16(+0.20%)
Dec 30, 2022 80.77 81.08 80.64 81.03 7,174,294 +0.05(+0.07%)
Dec 29, 2022 80.41 81.00 80.04 80.97 11,347,519 +1.14(+1.43%)
Dec 28, 2022 81.17 81.25 79.83 79.83 11,614,769 -1.18(-1.46%)
Dec 27, 2022 81.91 81.91 81.00 81.01 5,385,548 -0.90(-1.10%)
Dec 23, 2022 81.33 81.96 81.33 81.91 6,680,237 +0.25(+0.31%)
Dec 22, 2022 82.00 82.00 81.39 81.66 8,779,285 -0.55(-0.67%)
Dec 21, 2022 81.84 82.33 81.79 82.21 6,244,875 +0.72(+0.88%)
Dec 20, 2022 81.38 81.69 81.13 81.49 6,581,191 -0.25(-0.31%)
Dec 19, 2022 81.77 82.01 81.57 81.74 7,125,998 -0.42(-0.51%)
Dec 16, 2022 82.19 82.35 81.93 82.16 10,168,464 -0.42(-0.51%)
Dec 15, 2022 82.59 84.31 82.18 82.58 7,618,618 -0.35(-0.42%)
Dec 14, 2022 83.40 83.46 82.37 82.93 12,015,494 -0.44(-0.53%)
Dec 13, 2022 83.77 83.98 82.87 83.37 13,945,202 +0.89(+1.08%)
Dec 12, 2022 82.40 82.56 82.24 82.47 4,858,427 +0.28(+0.34%)
Dec 09, 2022 82.00 82.47 81.95 82.19 8,136,506 +0.04(+0.05%)
Dec 08, 2022 82.22 82.27 81.90 82.15 6,537,229 +0.09(+0.11%)
Dec 07, 2022 81.66 82.19 81.66 82.06 6,850,497 +0.40(+0.49%)
Dec 06, 2022 82.07 82.18 81.56 81.66 8,888,227 -0.38(-0.47%)
Dec 05, 2022 82.52 82.53 81.84 82.04 8,431,768 -0.76(-0.92%)
Dec 02, 2022 82.22 82.83 82.14 82.80 12,026,269 +0.00(+0.00%)
Dec 01, 2022 82.86 82.86 82.36 82.80 11,875,393 +0.22(+0.27%)
Nov 30, 2022 81.33 82.59 81.13 82.58 12,250,072 +1.26(+1.55%)
Nov 29, 2022 81.03 81.40 80.79 81.32 8,280,715 +0.37(+0.46%)
Nov 28, 2022 81.64 81.73 80.92 80.95 8,370,543 -0.85(-1.03%)
Nov 25, 2022 82.03 82.05 81.69 81.79 2,225,660 -0.20(-0.24%)
Nov 23, 2022 81.49 82.08 81.46 81.99 6,133,100 +0.45(+0.56%)
Nov 22, 2022 81.12 81.54 80.99 81.53 7,070,878 +0.63(+0.78%)
Nov 21, 2022 80.86 81.10 80.74 80.90 9,835,458 -0.07(-0.09%)
Nov 18, 2022 81.15 81.19 80.72 80.97 11,397,778 +0.21(+0.26%)
Nov 17, 2022 80.41 80.87 80.40 80.76 9,416,365 -0.37(-0.46%)
Nov 16, 2022 81.29 81.37 81.06 81.13 9,484,959 -0.22(-0.27%)
Nov 15, 2022 81.46 81.48 80.79 81.35 17,881,304 +0.89(+1.11%)
Nov 14, 2022 80.97 80.97 80.47 80.47 9,763,098 -0.63(-0.78%)
Nov 11, 2022 80.88 81.35 80.53 81.10 6,776,897 +0.28(+0.35%)
Nov 10, 2022 80.52 80.86 79.99 80.81 20,901,970 +2.45(+3.12%)
Nov 09, 2022 79.22 79.25 78.21 78.37 12,823,509 -0.94(-1.19%)
Nov 08, 2022 79.47 79.66 79.14 79.31 12,116,428 -0.16(-0.20%)
Nov 07, 2022 79.60 79.74 79.24 79.47 6,894,188 +0.00(+0.00%)
Nov 04, 2022 79.48 79.83 78.94 79.47 12,662,486 +0.48(+0.61%)
Nov 03, 2022 78.48 79.20 78.33 78.99 13,274,078 -0.47(-0.59%)
Nov 02, 2022 80.15 79.42 79.46 15,694,872 -0.75(-0.93%)
Nov 01, 2022 80.57 80.62 79.76 80.21 13,657,469 +0.51(+0.64%)
Oct 31, 2022 80.43 80.54 79.66 79.70 13,705,542 -1.23(-1.52%)
Oct 28, 2022 80.72 81.08 80.46 80.93 39,116,608 +0.61(+0.76%)
Oct 27, 2022 79.94 80.50 79.63 80.32 17,213,904 +0.65(+0.81%)
Oct 26, 2022 79.28 79.99 79.19 79.67 11,200,407 +0.19(+0.24%)
Oct 25, 2022 78.97 79.50 78.92 79.48 10,775,357 +0.70(+0.89%)
Oct 24, 2022 78.73 78.92 78.31 78.78 8,303,603 +0.21(+0.27%)
Oct 21, 2022 77.81 78.81 77.70 78.57 11,800,513 +0.58(+0.75%)
Oct 20, 2022 78.62 79.02 77.88 77.98 9,400,894 -0.48(-0.61%)
Oct 19, 2022 78.74 78.89 78.19 78.46 6,212,811 -0.70(-0.88%)
Oct 18, 2022 79.42 79.64 78.84 79.16 11,129,829 +0.56(+0.71%)
Oct 17, 2022 78.40 78.84 78.35 78.60 8,284,578 +0.95(+1.22%)
Oct 14, 2022 78.36 78.59 77.49 77.65 8,442,275 -0.28(-0.36%)
Oct 13, 2022 76.63 78.11 76.36 77.94 8,278,589 +0.15(+0.19%)
Oct 12, 2022 77.79 78.03 77.61 77.79 6,623,068 +0.15(+0.19%)
Oct 11, 2022 77.51 78.22 77.41 77.64 11,448,263 +0.24(+0.31%)
Oct 10, 2022 78.31 78.39 77.02 77.40 5,439,854 -0.99(-1.26%)
Oct 07, 2022 78.96 79.06 78.38 78.39 7,146,415 -0.88(-1.12%)
Oct 06, 2022 79.52 79.78 79.21 79.27 7,360,293 -0.26(-0.32%)
Oct 05, 2022 79.08 79.73 78.86 79.53 6,456,527 -0.27(-0.34%)
Oct 04, 2022 79.06 79.83 79.02 79.81 8,533,134 +1.68(+2.15%)
Oct 03, 2022 77.89 78.33 77.67 78.12 13,015,618 +0.79(+1.02%)
Sep 30, 2022 77.75 78.20 77.20 77.33 7,150,645 -0.35(-0.45%)
Sep 29, 2022 77.92 77.94 77.23 77.68 10,053,998 -0.62(-0.80%)
Sep 28, 2022 77.52 78.49 77.35 78.31 14,835,102 +1.22(+1.59%)
Sep 27, 2022 77.95 77.95 76.95 77.09 14,767,035 -0.18(-0.24%)
Sep 26, 2022 77.96 78.24 77.20 77.27 16,261,566 -0.91(-1.16%)
Sep 23, 2022 78.60 78.83 77.91 78.18 17,483,982 -1.00(-1.27%)
Sep 22, 2022 79.51 79.56 78.91 79.18 14,427,493 -0.55(-0.70%)
Sep 21, 2022 79.93 80.54 79.36 79.73 16,896,128 -0.17(-0.21%)
Sep 20, 2022 80.25 80.27 79.85 79.90 11,458,662 -0.82(-1.01%)
Sep 19, 2022 79.97 80.72 79.97 80.72 6,604,199 +0.34(+0.43%)
Sep 16, 2022 79.85 80.39 79.50 80.38 14,998,335 +0.20(+0.25%)
Sep 15, 2022 80.45 80.67 80.14 80.17 11,728,295 -0.48(-0.59%)
Sep 14, 2022 80.73 81.27 80.57 80.65 11,053,075 +0.06(+0.08%)
Sep 13, 2022 81.28 81.52 80.55 80.59 20,311,280 -1.86(-2.25%)
Sep 12, 2022 82.50 82.67 82.15 82.45 9,624,262 +0.27(+0.33%)
Sep 09, 2022 82.33 82.57 81.99 82.17 9,190,351 +0.35(+0.43%)
Sep 08, 2022 81.16 81.86 81.05 81.82 9,556,202 +0.33(+0.41%)
Sep 07, 2022 80.43 81.51 80.43 81.49 9,942,684 +1.05(+1.30%)
Sep 06, 2022 80.54 80.69 80.10 80.44 10,159,346 -0.18(-0.23%)
Sep 02, 2022 81.12 81.41 80.50 80.62 11,874,181 +0.03(+0.03%)
Sep 01, 2022 80.21 80.69 79.81 80.60 10,312,023 +0.15(+0.19%)
Aug 31, 2022 80.96 81.10 80.41 80.45 16,061,932 -0.51(-0.63%)
Aug 30, 2022 81.71 81.75 80.67 80.96 23,901,720 -0.64(-0.78%)
Aug 29, 2022 81.44 81.91 81.32 81.59 6,943,540 -0.34(-0.42%)
Aug 26, 2022 83.32 83.35 81.88 81.94 12,629,742 -1.32(-1.59%)
Aug 25, 2022 82.81 83.34 82.66 83.26 3,982,145 +0.69(+0.84%)
Aug 24, 2022 82.54 82.69 82.35 82.57 5,215,134 +0.12(+0.15%)
Aug 23, 2022 82.29 82.62 82.05 82.44 13,742,430 +0.18(+0.21%)
Aug 22, 2022 82.60 82.69 82.25 82.27 20,412,224 -0.97(-1.17%)
Aug 19, 2022 83.56 83.67 83.07 83.24 17,303,298 -0.88(-1.05%)
Aug 18, 2022 84.19 84.30 84.09 84.12 6,446,623 +0.08(+0.09%)
Aug 17, 2022 84.33 84.49 84.03 84.05 11,680,531 -0.88(-1.04%)
Aug 16, 2022 85.21 85.21 84.69 84.93 9,914,981 -0.32(-0.38%)
Aug 15, 2022 85.36 85.52 85.09 85.25 10,654,605 -0.17(-0.19%)
Aug 12, 2022 84.75 85.46 84.69 85.42 6,798,016 +0.78(+0.92%)
Aug 11, 2022 85.64 85.79 84.54 84.64 12,637,697 -0.42(-0.49%)
Aug 10, 2022 84.79 85.15 84.74 85.06 12,265,250 +1.26(+1.50%)
Aug 09, 2022 84.28 84.32 83.79 83.80 18,981,608 -0.65(-0.77%)
Aug 08, 2022 84.64 85.01 84.38 84.45 7,457,993 +0.11(+0.13%)
Aug 05, 2022 83.86 84.40 83.62 84.33 9,404,841 -0.35(-0.41%)
Aug 04, 2022 84.63 84.70 84.40 84.69 6,745,305 +0.22(+0.26%)
Aug 03, 2022 83.98 84.53 83.80 84.47 7,523,712 +0.74(+0.88%)
Aug 02, 2022 83.97 84.09 83.70 83.73 14,627,184 -0.42(-0.50%)
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.