Historical Prices

Date Open High Low Close Volume Change (%)
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 86.16 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%)
Sep 01, 2023 86.57 86.77 86.31 86.49 6,744,501 +0.04(+0.05%)
Aug 31, 2023 86.36 86.50 86.26 86.45 6,128,825 +0.01(+0.01%)
Aug 30, 2023 86.50 86.62 86.37 86.44 7,528,776 -0.02(-0.02%)
Aug 29, 2023 85.83 86.48 85.79 86.46 9,735,846 +0.53(+0.62%)
Aug 28, 2023 85.77 85.98 85.69 85.93 6,104,761 +0.36(+0.43%)
Aug 25, 2023 85.31 85.69 85.19 85.56 8,523,761 +0.36(+0.42%)
Aug 24, 2023 85.75 85.76 85.14 85.21 5,935,250 -0.50(-0.59%)
Aug 23, 2023 85.33 85.84 85.33 85.71 7,968,269 +0.70(+0.82%)
Aug 22, 2023 85.14 85.17 84.93 85.01 5,000,308 +0.05(+0.05%)
Aug 21, 2023 84.91 85.02 84.70 84.96 6,787,235 +0.03(+0.03%)
Aug 18, 2023 84.71 85.24 84.70 84.93 8,474,855 +0.04(+0.04%)
Aug 17, 2023 85.34 85.37 84.74 84.90 17,841,956 -0.40(-0.47%)
Aug 16, 2023 85.52 85.73 85.27 85.30 18,654,060 -0.22(-0.26%)
Aug 15, 2023 85.63 85.78 85.50 85.52 9,259,832 -0.27(-0.32%)
Aug 14, 2023 85.66 85.94 85.53 85.79 8,748,440 +0.01(+0.01%)
Aug 11, 2023 85.66 85.85 85.53 85.79 6,603,701 -0.12(-0.14%)
Aug 10, 2023 86.20 86.40 85.70 85.91 11,968,744 -0.05(-0.05%)
Aug 09, 2023 85.95 86.08 85.79 85.95 6,983,794 +0.01(+0.01%)
Aug 08, 2023 85.78 86.02 85.64 85.94 8,895,042 +0.15(+0.17%)
Aug 07, 2023 85.81 85.83 85.56 85.79 3,908,622 +0.18(+0.21%)
Aug 04, 2023 85.66 85.96 85.54 85.62 10,157,491 +0.50(+0.58%)
Aug 03, 2023 85.08 85.28 84.97 85.12 8,472,219 -0.29(-0.34%)
Aug 02, 2023 85.46 85.49 85.18 85.41 6,796,854 -0.34(-0.39%)
Aug 01, 2023 86.07 86.07 85.67 85.75 7,461,628 -0.49(-0.56%)
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%)
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.