Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 80.46 81.37 80.37 81.15 924,070 +0.32(+0.40%)
Oct 29, 2024 80.48 81.48 80.48 80.83 1,267,055 +0.37(+0.46%)
Oct 28, 2024 81.19 81.77 80.45 80.46 1,163,445 -0.37(-0.46%)
Oct 25, 2024 81.03 81.17 79.43 80.83 1,318,290 -0.08(-0.10%)
Oct 24, 2024 81.50 81.81 80.84 80.91 898,941 -0.44(-0.54%)
Oct 23, 2024 81.38 81.59 80.80 81.35 1,173,798 -0.23(-0.28%)
Oct 22, 2024 81.12 81.77 80.33 81.58 1,493,515 +0.43(+0.53%)
Oct 21, 2024 81.18 81.34 80.42 81.15 1,368,011 -0.42(-0.51%)
Oct 18, 2024 80.54 81.60 80.08 81.57 1,099,172 +1.10(+1.37%)
Oct 17, 2024 81.50 81.99 80.02 80.47 1,958,348 -1.47(-1.79%)
Oct 16, 2024 81.66 82.22 81.30 81.94 1,296,219 +0.28(+0.34%)
Oct 15, 2024 81.58 82.86 81.45 81.66 1,546,675 +0.04(+0.05%)
Oct 14, 2024 79.97 81.67 79.97 81.62 866,769 +1.81(+2.27%)
Oct 11, 2024 80.36 80.54 79.53 79.81 1,531,225 -0.11(-0.14%)
Oct 10, 2024 79.84 80.08 79.31 79.92 1,704,844 -0.20(-0.25%)
Oct 09, 2024 79.59 80.62 79.14 80.12 921,813 -0.14(-0.17%)
Oct 08, 2024 79.96 80.53 79.95 80.26 1,123,467 +0.38(+0.48%)
Oct 07, 2024 80.29 80.34 79.85 79.88 1,334,809 -0.36(-0.45%)
Oct 04, 2024 79.70 80.36 79.38 80.24 1,245,584 +1.02(+1.29%)
Oct 03, 2024 79.47 79.94 79.14 79.22 2,560,798 -0.55(-0.69%)
Oct 02, 2024 80.06 80.53 79.26 79.77 1,691,567 -0.79(-0.98%)
Oct 01, 2024 81.02 81.24 79.98 80.56 959,359 -0.90(-1.10%)
Sep 30, 2024 80.82 81.53 80.13 81.46 1,055,557 +0.64(+0.79%)
Sep 27, 2024 80.66 81.86 80.36 80.82 855,278 +0.72(+0.90%)
Sep 26, 2024 79.75 80.52 79.39 80.10 1,828,936 +0.24(+0.30%)
Sep 25, 2024 81.33 81.48 79.36 79.86 1,714,590 -1.35(-1.66%)
Sep 24, 2024 81.28 81.53 80.58 81.21 974,023 -0.25(-0.31%)
Sep 23, 2024 81.68 81.70 81.18 81.46 680,382 +0.07(+0.09%)
Sep 20, 2024 82.19 82.21 80.85 81.39 2,533,499 -1.01(-1.23%)
Sep 19, 2024 82.09 82.65 81.87 82.40 1,407,075 +0.68(+0.83%)
Sep 18, 2024 81.39 82.18 81.18 81.72 1,037,120 -0.28(-0.34%)
Sep 17, 2024 82.37 83.09 81.61 82.00 2,009,833 -0.70(-0.85%)
Sep 16, 2024 81.92 82.76 81.25 82.70 1,424,912 +1.55(+1.91%)
Sep 13, 2024 80.32 81.50 80.12 81.15 1,442,156 +0.73(+0.91%)
Sep 12, 2024 80.03 80.48 79.32 80.42 958,882 +0.41(+0.51%)
Sep 11, 2024 81.37 81.37 79.16 80.01 1,590,576 -1.95(-2.38%)
Sep 10, 2024 82.83 82.83 81.28 81.96 1,238,579 -0.73(-0.88%)
Sep 09, 2024 81.60 83.08 81.54 82.69 1,244,546 +1.12(+1.37%)
Sep 06, 2024 81.10 81.90 80.89 81.57 888,036 +0.58(+0.72%)
Sep 05, 2024 81.50 81.59 80.29 80.99 913,649 -0.63(-0.77%)
Sep 04, 2024 82.19 83.01 80.99 81.62 1,252,590 -0.54(-0.66%)
Sep 03, 2024 81.24 82.44 81.01 82.16 1,356,750 +0.92(+1.13%)
Aug 30, 2024 80.78 81.33 80.35 81.24 1,206,444 +0.48(+0.59%)
Aug 29, 2024 80.59 80.85 80.31 80.76 1,176,838 +0.38(+0.47%)
Aug 28, 2024 79.90 80.62 79.84 80.38 1,141,458 +0.67(+0.84%)
Aug 27, 2024 79.82 80.17 79.54 79.71 1,258,574 -0.04(-0.05%)
Aug 26, 2024 80.23 80.49 79.64 79.75 895,242 -0.50(-0.62%)
Aug 23, 2024 80.09 80.32 79.83 80.25 1,106,135 +0.16(+0.20%)
Aug 22, 2024 80.20 80.50 79.91 80.09 1,727,359 +0.07(+0.09%)
Aug 21, 2024 81.01 81.11 79.84 80.02 1,341,034 -0.89(-1.10%)
Aug 20, 2024 81.39 82.18 80.78 80.91 1,425,514 -0.44(-0.54%)
Aug 19, 2024 81.64 81.72 81.04 81.35 1,734,136 -0.13(-0.16%)
Aug 16, 2024 80.44 81.64 80.16 81.48 1,447,875 +0.93(+1.15%)
Aug 15, 2024 81.11 81.38 79.86 80.55 2,441,961 -0.44(-0.54%)
Aug 14, 2024 81.27 81.55 80.88 80.99 1,877,034 -0.56(-0.69%)
Aug 13, 2024 81.76 82.33 81.28 81.55 1,570,581 -0.22(-0.27%)
Aug 12, 2024 83.57 83.75 81.55 81.77 1,696,788 -1.87(-2.24%)
Aug 09, 2024 83.59 84.67 81.32 83.64 1,729,034 +0.25(+0.30%)
Aug 08, 2024 81.92 83.60 81.55 83.39 1,239,381 +1.50(+1.83%)
Aug 07, 2024 82.58 84.08 81.75 81.89 1,954,266 -0.56(-0.68%)
Aug 06, 2024 82.02 83.76 81.80 82.45 1,783,091 +0.09(+0.11%)
Aug 05, 2024 83.46 83.99 82.22 82.36 2,365,345 -1.28(-1.53%)
Aug 02, 2024 83.30 84.15 82.55 83.64 1,702,666 +0.44(+0.53%)
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.