Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 81.43 82.10 80.76 80.94 352,062 +0.15(+0.18%)
Sep 28, 2023 80.94 81.45 80.19 80.80 547,229 -0.02(-0.02%)
Sep 27, 2023 81.06 81.95 80.37 80.82 416,938 +0.25(+0.31%)
Sep 26, 2023 81.73 82.00 80.56 80.57 365,254 -1.67(-2.04%)
Sep 25, 2023 81.42 82.83 82.13 82.24 254,161 -0.16(-0.19%)
Sep 22, 2023 83.42 84.19 82.13 82.40 391,366 -0.82(-0.99%)
Sep 21, 2023 82.15 83.39 81.70 83.22 585,863 +0.61(+0.74%)
Sep 20, 2023 82.18 84.01 82.18 82.61 364,849 +0.83(+1.02%)
Sep 19, 2023 82.07 82.84 81.15 81.78 392,405 +0.07(+0.08%)
Sep 18, 2023 82.51 82.84 81.24 81.71 361,249 -0.80(-0.97%)
Sep 15, 2023 82.59 83.29 81.76 82.51 764,679 -0.31(-0.37%)
Sep 14, 2023 81.18 83.06 81.01 82.82 714,696 +2.30(+2.86%)
Sep 13, 2023 79.94 80.97 78.71 80.52 552,354 +0.58(+0.73%)
Sep 12, 2023 80.59 81.15 79.87 79.93 425,739 -0.98(-1.21%)
Sep 11, 2023 82.53 82.65 80.90 80.92 365,849 -1.16(-1.41%)
Sep 08, 2023 82.74 82.92 81.99 82.07 259,630 -0.54(-0.65%)
Sep 07, 2023 83.94 84.50 81.97 82.61 813,692 -1.73(-2.06%)
Sep 06, 2023 84.47 84.88 83.98 84.34 312,039 -0.22(-0.26%)
Sep 05, 2023 85.76 86.12 84.56 84.56 510,910 -1.48(-1.72%)
Sep 01, 2023 86.65 87.37 85.47 86.04 469,612 +0.19(+0.22%)
Aug 31, 2023 86.85 87.66 85.67 85.85 518,775 -0.58(-0.67%)
Aug 30, 2023 85.04 86.51 84.63 86.43 534,745 +1.33(+1.57%)
Aug 29, 2023 83.59 85.12 83.11 85.10 530,808 +1.59(+1.90%)
Aug 28, 2023 84.02 84.36 83.33 83.51 486,009 -0.10(-0.12%)
Aug 25, 2023 83.79 83.94 83.10 83.61 355,712 +0.37(+0.44%)
Aug 24, 2023 83.63 84.20 82.95 83.24 442,148 -0.60(-0.72%)
Aug 23, 2023 84.17 84.17 82.55 83.85 420,924 +0.25(+0.30%)
Aug 22, 2023 84.82 85.12 83.45 83.60 397,361 -0.84(-0.99%)
Aug 21, 2023 85.00 85.00 84.09 84.44 488,122 -0.44(-0.52%)
Aug 18, 2023 84.28 85.45 84.28 84.88 321,240 -0.10(-0.12%)
Aug 17, 2023 85.27 86.06 84.82 84.98 247,276 -0.11(-0.13%)
Aug 16, 2023 85.86 86.42 84.86 85.09 375,172 -0.70(-0.82%)
Aug 15, 2023 86.28 86.36 85.32 85.79 366,107 -1.49(-1.71%)
Aug 14, 2023 87.81 87.81 86.96 87.28 284,575 -0.70(-0.80%)
Aug 11, 2023 87.73 88.67 87.73 87.98 214,798 -0.10(-0.11%)
Aug 10, 2023 88.42 88.89 87.85 88.08 459,298 -0.07(-0.08%)
Aug 09, 2023 89.48 89.48 88.09 88.15 429,844 -1.51(-1.68%)
Aug 08, 2023 90.07 90.43 89.30 89.66 457,232 -1.77(-1.93%)
Aug 07, 2023 90.75 91.52 90.03 91.42 403,434 +1.14(+1.27%)
Aug 04, 2023 88.95 90.40 88.95 90.28 638,498 +1.51(+1.70%)
Aug 03, 2023 89.28 89.32 87.82 88.77 356,073 -0.65(-0.73%)
Aug 02, 2023 89.30 89.85 88.62 89.42 436,566 -0.75(-0.83%)
Aug 01, 2023 89.51 90.72 89.37 90.17 512,737 +0.03(+0.03%)
Jul 31, 2023 90.66 90.80 89.71 90.14 520,133 -0.44(-0.49%)
Jul 28, 2023 90.70 91.63 89.98 90.58 537,335 +0.42(+0.47%)
Jul 27, 2023 89.61 91.43 88.92 90.16 551,486 +0.59(+0.66%)
Jul 26, 2023 91.30 94.38 88.55 89.57 1,017,223 -1.02(-1.12%)
Jul 25, 2023 90.73 91.15 90.04 90.58 614,548 +1.13(+1.27%)
Jul 24, 2023 89.38 89.81 89.06 89.45 382,951 -0.04(-0.04%)
Jul 21, 2023 89.25 89.86 88.30 89.49 392,199 +0.54(+0.61%)
Jul 20, 2023 90.28 90.28 88.91 88.95 421,636 -1.02(-1.13%)
Jul 19, 2023 89.35 90.14 89.05 89.96 444,775 +0.98(+1.10%)
Jul 18, 2023 87.31 89.12 86.61 88.99 562,103 +2.08(+2.40%)
Jul 17, 2023 85.66 87.16 85.13 86.90 472,534 +1.03(+1.19%)
Jul 14, 2023 86.44 86.48 85.00 85.88 469,121 -0.86(-0.99%)
Jul 13, 2023 87.14 87.46 86.46 86.74 369,463 -0.38(-0.44%)
Jul 12, 2023 87.43 87.92 86.65 87.12 432,287 +0.56(+0.65%)
Jul 11, 2023 85.65 86.62 85.35 86.56 389,254 +1.26(+1.48%)
Jul 10, 2023 85.28 86.51 84.91 85.30 320,184 -0.33(-0.38%)
Jul 07, 2023 83.83 86.20 83.83 85.62 552,175 +1.73(+2.06%)
Jul 06, 2023 84.60 84.94 83.17 83.89 587,684 -0.88(-1.04%)
Jul 05, 2023 85.22 85.46 84.29 84.77 562,241 -1.37(-1.59%)
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.