Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 78.80 79.05 77.78 78.02 1,619,441 -0.71(-0.90%)
Dec 07, 2023 79.25 79.51 78.45 78.73 1,680,501 -0.36(-0.46%)
Dec 06, 2023 78.26 79.14 77.86 79.09 1,925,331 +1.37(+1.76%)
Dec 05, 2023 78.68 78.68 77.50 77.72 1,487,950 -0.81(-1.03%)
Dec 04, 2023 78.42 79.32 78.16 78.53 1,929,158 -0.44(-0.56%)
Dec 01, 2023 77.62 78.98 77.36 78.97 1,981,151 +1.38(+1.78%)
Nov 30, 2023 77.18 77.67 76.79 77.59 2,940,509 +0.60(+0.78%)
Nov 29, 2023 78.00 78.71 76.89 76.99 1,563,919 -0.86(-1.10%)
Nov 28, 2023 77.43 78.60 77.25 77.85 1,653,282 +0.39(+0.50%)
Nov 27, 2023 77.16 77.73 76.71 77.46 1,731,374 +0.29(+0.38%)
Nov 24, 2023 76.91 77.36 76.55 77.17 646,314 +0.17(+0.22%)
Nov 22, 2023 77.22 77.22 76.34 77.00 1,626,308 +0.30(+0.39%)
Nov 21, 2023 76.86 77.09 76.01 76.70 1,608,917 -0.12(-0.16%)
Nov 20, 2023 76.78 77.38 75.77 76.82 1,395,666 -0.30(-0.39%)
Nov 17, 2023 77.16 77.16 76.33 77.12 1,949,623 +0.34(+0.44%)
Nov 16, 2023 78.21 78.96 76.63 76.78 3,168,626 -0.90(-1.16%)
Nov 15, 2023 77.17 78.57 77.05 77.68 1,716,793 +0.33(+0.43%)
Nov 14, 2023 76.33 77.90 76.29 77.35 1,747,989 +2.57(+3.44%)
Nov 13, 2023 76.25 76.33 74.70 74.78 1,960,399 -1.49(-1.95%)
Nov 10, 2023 76.90 76.99 75.66 76.27 1,378,071 +0.17(+0.22%)
Nov 09, 2023 78.34 79.50 75.65 76.10 2,396,057 -1.49(-1.92%)
Nov 08, 2023 77.66 77.66 76.49 77.59 1,535,353 -0.41(-0.53%)
Nov 07, 2023 78.33 78.33 77.55 78.00 1,770,473 -0.28(-0.36%)
Nov 06, 2023 78.45 78.72 77.95 78.28 1,323,995 -0.23(-0.29%)
Nov 03, 2023 79.38 79.47 78.44 78.51 1,198,555 +0.39(+0.50%)
Nov 02, 2023 76.59 78.89 76.56 78.12 1,531,626 +1.28(+1.67%)
Nov 01, 2023 75.87 77.43 75.05 76.84 1,585,124 +1.13(+1.49%)
Oct 31, 2023 75.44 75.93 74.66 75.71 1,550,533 +0.67(+0.89%)
Oct 30, 2023 75.63 76.26 74.35 75.04 1,793,144 -0.34(-0.45%)
Oct 27, 2023 76.63 77.03 75.14 75.38 1,582,135 -1.67(-2.17%)
Oct 26, 2023 77.05 78.12 76.55 77.05 1,594,301 +0.20(+0.26%)
Oct 25, 2023 76.03 77.04 75.91 76.85 1,752,194 +0.49(+0.64%)
Oct 24, 2023 75.96 76.79 75.80 76.36 1,905,105 +1.28(+1.70%)
Oct 23, 2023 74.86 75.95 73.14 75.08 2,867,621 -1.25(-1.64%)
Oct 20, 2023 77.82 78.36 76.31 76.33 2,380,068 -1.32(-1.70%)
Oct 19, 2023 78.12 78.73 77.58 77.65 1,641,810 -0.84(-1.07%)
Oct 18, 2023 78.41 78.81 77.78 78.49 3,018,146 +0.09(+0.11%)
Oct 17, 2023 77.82 78.95 77.77 78.40 1,777,932 +0.08(+0.10%)
Oct 16, 2023 78.10 78.70 77.58 78.32 1,992,840 +0.37(+0.47%)
Oct 13, 2023 77.63 78.12 77.17 77.95 2,443,258 +1.23(+1.60%)
Oct 12, 2023 77.05 77.52 76.08 76.72 2,026,323 -0.67(-0.87%)
Oct 11, 2023 76.67 77.44 75.98 77.39 1,817,681 +1.22(+1.60%)
Oct 10, 2023 75.08 76.33 75.00 76.17 2,082,551 +1.11(+1.48%)
Oct 09, 2023 74.00 75.10 73.80 75.06 1,567,834 +1.06(+1.43%)
Oct 06, 2023 72.31 74.28 71.43 74.00 1,594,578 +0.75(+1.02%)
Oct 05, 2023 72.70 73.57 72.32 73.25 1,728,691 +0.42(+0.58%)
Oct 04, 2023 73.08 73.12 71.36 72.83 1,517,598 +0.26(+0.36%)
Oct 03, 2023 70.65 72.76 69.71 72.57 2,197,866 +1.44(+2.02%)
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.