Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 82.37 83.89 80.91 81.51 2,279,465 +0.05(+0.06%)
Sep 28, 2023 79.68 81.63 79.34 81.46 1,573,669 +0.76(+0.94%)
Sep 27, 2023 79.77 81.48 79.52 80.70 1,210,860 +1.07(+1.34%)
Sep 26, 2023 79.63 80.60 79.12 79.63 1,220,105 -0.56(-0.70%)
Sep 25, 2023 80.43 80.39 79.92 80.19 1,208,073 -0.49(-0.61%)
Sep 22, 2023 82.41 82.62 80.55 80.68 1,204,210 -0.45(-0.55%)
Sep 21, 2023 82.50 83.94 81.09 81.13 2,130,784 -2.40(-2.87%)
Sep 20, 2023 82.04 84.56 81.45 83.53 1,608,578 +1.49(+1.82%)
Sep 19, 2023 82.57 83.60 81.80 82.04 1,892,028 -1.12(-1.35%)
Sep 18, 2023 83.28 83.80 82.15 83.16 2,347,804 -1.15(-1.36%)
Sep 15, 2023 85.40 86.37 83.70 84.31 4,511,703 -1.72(-2.00%)
Sep 14, 2023 87.48 87.59 83.16 86.03 4,305,974 -1.41(-1.61%)
Sep 13, 2023 87.38 88.47 87.09 87.44 1,854,875 -0.15(-0.17%)
Sep 12, 2023 89.17 90.42 87.59 87.59 2,327,006 -2.49(-2.76%)
Sep 11, 2023 87.52 90.73 87.52 90.08 2,528,714 +2.70(+3.09%)
Sep 08, 2023 87.60 88.32 86.54 87.38 1,655,902 -0.30(-0.34%)
Sep 07, 2023 86.53 88.80 86.23 87.68 2,509,074 +0.18(+0.21%)
Sep 06, 2023 86.51 88.15 86.25 87.50 3,511,458 +0.33(+0.38%)
Sep 05, 2023 85.28 88.83 85.27 87.17 4,684,160 +1.01(+1.17%)
Sep 01, 2023 84.46 86.66 84.36 86.16 4,481,124 +2.65(+3.17%)
Aug 31, 2023 78.61 86.50 78.35 83.51 12,109,799 +9.94(+13.51%)
Aug 30, 2023 71.94 73.79 71.78 73.57 4,669,966 +1.71(+2.38%)
Aug 29, 2023 71.90 73.15 71.09 71.86 2,202,921 -0.26(-0.36%)
Aug 28, 2023 71.99 72.90 71.41 72.12 1,762,271 -0.11(-0.15%)
Aug 25, 2023 71.28 72.40 70.17 72.23 1,472,760 +0.86(+1.20%)
Aug 24, 2023 74.00 74.16 71.37 71.37 1,299,170 -2.14(-2.91%)
Aug 23, 2023 71.72 73.61 71.23 73.51 1,234,391 +2.13(+2.98%)
Aug 22, 2023 72.96 73.00 70.93 71.38 1,360,876 -1.56(-2.14%)
Aug 21, 2023 71.88 73.52 71.82 72.94 1,621,260 +1.22(+1.69%)
Aug 18, 2023 69.22 72.05 68.79 71.72 1,596,427 +1.02(+1.44%)
Aug 17, 2023 72.34 72.34 70.28 70.71 1,617,725 -1.66(-2.29%)
Aug 16, 2023 71.86 73.16 71.55 72.37 1,423,556 +0.11(+0.15%)
Aug 15, 2023 71.61 73.06 71.50 72.26 1,378,770 +0.00(+0.00%)
Aug 14, 2023 74.61 74.66 71.00 72.26 3,130,706 +0.86(+1.20%)
Aug 11, 2023 71.49 72.69 71.19 71.40 866,752 -0.68(-0.94%)
Aug 10, 2023 70.76 72.34 70.75 72.08 1,010,664 +2.13(+3.05%)
Aug 09, 2023 71.71 71.83 69.90 69.95 1,100,323 -1.53(-2.14%)
Aug 08, 2023 71.67 71.70 69.48 71.48 1,944,071 -1.64(-2.24%)
Aug 07, 2023 72.75 73.29 70.85 73.12 1,471,264 +0.56(+0.77%)
Aug 04, 2023 73.94 74.27 71.79 72.56 1,745,468 -0.38(-0.52%)
Aug 03, 2023 72.33 73.68 71.79 72.94 1,364,723 +0.60(+0.83%)
Aug 02, 2023 75.20 75.23 71.83 72.34 1,839,365 -3.85(-5.05%)
Aug 01, 2023 76.37 76.42 75.20 76.19 1,186,266 -0.67(-0.87%)
Jul 31, 2023 74.50 76.94 74.50 76.86 1,935,030 +2.88(+3.89%)
Jul 28, 2023 71.21 74.11 71.11 73.98 1,771,976 +3.67(+5.22%)
Jul 27, 2023 72.50 72.70 70.02 70.31 1,223,016 -1.10(-1.54%)
Jul 26, 2023 70.73 72.10 70.25 71.41 2,542,707 +0.88(+1.25%)
Jul 25, 2023 70.96 71.93 70.42 70.53 1,198,298 +0.03(+0.04%)
Jul 24, 2023 70.20 71.06 69.63 70.50 1,442,611 +0.50(+0.71%)
Jul 21, 2023 70.57 71.09 69.64 70.00 1,894,094 +0.24(+0.34%)
Jul 20, 2023 69.70 70.50 69.30 69.76 2,603,707 -0.61(-0.87%)
Jul 19, 2023 71.66 73.16 69.84 70.37 3,156,250 -0.47(-0.66%)
Jul 18, 2023 70.69 71.20 69.93 70.84 3,106,330 -0.01(-0.01%)
Jul 17, 2023 70.71 72.18 70.26 70.85 3,219,127 +0.16(+0.23%)
Jul 14, 2023 73.70 74.44 70.42 70.69 2,572,931 -2.84(-3.86%)
Jul 13, 2023 71.59 73.78 71.41 73.53 2,707,004 +2.58(+3.64%)
Jul 12, 2023 71.81 71.95 69.74 70.95 2,071,607 +0.36(+0.51%)
Jul 11, 2023 69.85 70.67 68.69 70.59 2,496,075 +0.85(+1.22%)
Jul 10, 2023 68.27 70.38 68.09 69.74 1,915,065 +1.21(+1.77%)
Jul 07, 2023 69.09 69.61 68.41 68.53 1,265,137 -0.04(-0.06%)
Jul 06, 2023 68.98 69.00 67.72 68.57 2,136,446 -1.77(-2.52%)
Jul 05, 2023 68.97 70.50 68.13 70.34 2,006,840 +1.08(+1.56%)
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.