Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 66.35 66.63 65.59 65.66 12,002,832 -0.29(-0.43%)
Aug 30, 2023 66.21 66.57 65.68 65.95 7,590,451 -0.41(-0.62%)
Aug 29, 2023 66.62 66.69 65.97 66.36 11,403,821 -0.04(-0.06%)
Aug 28, 2023 66.62 66.96 66.36 66.40 7,324,723 +0.06(+0.09%)
Aug 25, 2023 65.70 66.59 65.63 66.34 10,361,023 +0.72(+1.10%)
Aug 24, 2023 66.27 66.78 65.48 65.62 10,876,475 -0.65(-0.99%)
Aug 23, 2023 66.45 66.52 65.70 66.27 7,909,553 +0.36(+0.55%)
Aug 22, 2023 65.51 66.20 65.17 65.91 7,550,372 +0.43(+0.66%)
Aug 21, 2023 66.14 66.19 65.09 65.48 7,022,981 -0.73(-1.11%)
Aug 18, 2023 65.74 66.44 65.73 66.21 6,444,793 +0.31(+0.47%)
Aug 17, 2023 65.74 66.53 65.69 65.90 6,840,492 -0.05(-0.07%)
Aug 16, 2023 66.11 66.33 65.70 65.95 6,589,995 +0.20(+0.31%)
Aug 15, 2023 66.53 66.61 65.57 65.75 7,892,042 -1.18(-1.76%)
Aug 14, 2023 67.21 67.29 66.67 66.93 8,216,284 -0.35(-0.52%)
Aug 11, 2023 66.67 67.30 66.54 67.28 6,683,396 +0.61(+0.92%)
Aug 10, 2023 67.65 68.00 66.53 66.66 8,157,789 -0.61(-0.91%)
Aug 09, 2023 67.15 67.92 66.88 67.28 7,634,568 +0.20(+0.31%)
Aug 08, 2023 66.71 67.31 66.29 67.07 9,106,575 +0.07(+0.10%)
Aug 07, 2023 67.84 68.06 66.98 67.01 8,601,093 -0.52(-0.77%)
Aug 04, 2023 68.87 69.01 67.37 67.52 9,363,607 -0.91(-1.33%)
Aug 03, 2023 69.50 69.80 68.39 68.43 9,297,315 -1.77(-2.52%)
Aug 02, 2023 69.80 70.62 69.76 70.20 6,751,091 -0.25(-0.36%)
Aug 01, 2023 71.57 72.05 70.37 70.45 6,887,866 -1.10(-1.54%)
Jul 31, 2023 71.65 72.70 71.30 71.55 11,237,763 +0.44(+0.62%)
Jul 28, 2023 71.99 72.61 70.75 71.11 6,383,227 -0.41(-0.57%)
Jul 27, 2023 72.18 73.11 71.45 71.53 10,434,102 -1.07(-1.48%)
Jul 26, 2023 73.11 74.38 72.12 72.60 7,421,250 -1.04(-1.42%)
Jul 25, 2023 73.96 74.13 72.84 73.64 9,063,556 -0.06(-0.08%)
Jul 24, 2023 74.07 74.84 73.58 73.70 8,841,527 -0.39(-0.53%)
Jul 21, 2023 72.65 74.45 72.53 74.09 12,193,903 +1.76(+2.43%)
Jul 20, 2023 70.38 72.36 69.94 72.34 9,448,826 +1.95(+2.77%)
Jul 19, 2023 70.64 71.19 70.33 70.38 7,646,695 +0.05(+0.07%)
Jul 18, 2023 71.04 71.34 69.60 70.33 7,416,042 -0.60(-0.84%)
Jul 17, 2023 71.22 71.67 70.72 70.93 5,274,592 -0.53(-0.74%)
Jul 14, 2023 71.73 71.99 71.06 71.46 6,621,447 -0.50(-0.69%)
Jul 13, 2023 71.77 72.17 71.63 71.95 6,206,197 +0.23(+0.33%)
Jul 12, 2023 70.81 71.81 70.47 71.72 9,948,850 +1.25(+1.77%)
Jul 11, 2023 69.93 70.51 69.16 70.47 6,784,846 +0.47(+0.67%)
Jul 10, 2023 70.09 70.76 69.41 70.00 7,900,691 -0.33(-0.47%)
Jul 07, 2023 70.80 70.99 70.18 70.33 7,694,935 -0.95(-1.33%)
Jul 06, 2023 72.52 72.52 71.27 71.28 7,448,685 -1.88(-2.58%)
Jul 05, 2023 72.22 73.79 72.16 73.17 8,656,415 +0.56(+0.77%)
Jul 03, 2023 72.11 72.70 71.75 72.61 2,545,075 +0.18(+0.24%)
Jun 30, 2023 71.20 72.54 71.10 72.43 9,537,484 +1.36(+1.91%)
Jun 29, 2023 70.95 71.85 70.78 71.08 7,368,625 -0.62(-0.86%)
Jun 28, 2023 72.19 72.44 71.48 71.69 8,947,981 -0.46(-0.64%)
Jun 27, 2023 72.78 73.02 71.47 72.15 6,135,249 -0.37(-0.51%)
Jun 26, 2023 72.33 73.00 72.05 72.52 5,808,284 +0.12(+0.16%)
Jun 23, 2023 73.50 74.18 72.24 72.40 9,304,795 -0.94(-1.28%)
Jun 22, 2023 74.26 74.57 73.21 73.34 7,146,674 -0.63(-0.86%)
Jun 21, 2023 72.68 74.22 71.96 73.98 7,351,174 +1.00(+1.36%)
Jun 20, 2023 73.83 74.36 72.73 72.98 8,004,788 -0.81(-1.10%)
Jun 16, 2023 72.97 74.60 72.94 73.79 23,616,040 +1.20(+1.65%)
Jun 15, 2023 71.98 72.75 71.66 72.59 10,343,984 +0.94(+1.31%)
Jun 14, 2023 73.12 73.17 71.54 71.65 9,110,611 -0.93(-1.28%)
Jun 13, 2023 72.14 72.91 71.99 72.58 8,788,691 +0.36(+0.50%)
Jun 12, 2023 72.64 72.70 71.93 72.22 7,749,081 -0.09(-0.12%)
Jun 09, 2023 73.08 73.41 72.24 72.31 6,158,856 -0.81(-1.11%)
Jun 08, 2023 72.71 73.33 72.31 73.12 10,231,342 +0.71(+0.98%)
Jun 07, 2023 71.89 72.73 71.53 72.40 6,646,373 +0.77(+1.08%)
Jun 06, 2023 72.02 72.38 71.61 71.63 5,790,892 -0.20(-0.29%)
Jun 05, 2023 72.38 73.11 71.59 71.84 5,706,881 -0.25(-0.35%)
Jun 02, 2023 71.30 72.43 70.79 72.09 7,350,461 +0.87(+1.22%)
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.