Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 85.98 86.50 85.03 85.22 1,844,106 -0.66(-0.77%)
Dec 05, 2024 85.58 86.36 85.21 85.88 3,164,960 +0.50(+0.59%)
Dec 04, 2024 85.52 85.85 84.64 85.38 2,319,431 -0.34(-0.40%)
Dec 03, 2024 87.16 87.36 85.36 85.72 3,680,499 -1.16(-1.34%)
Dec 02, 2024 88.56 88.59 86.75 86.88 3,358,501 -1.35(-1.53%)
Nov 29, 2024 88.22 88.68 87.97 88.23 1,649,493 -0.02(-0.02%)
Nov 27, 2024 87.87 89.05 87.75 88.25 2,997,908 +0.49(+0.56%)
Nov 26, 2024 87.03 87.88 86.36 87.76 3,073,429 +0.42(+0.48%)
Nov 25, 2024 86.90 87.64 86.63 87.34 4,118,741 +0.75(+0.87%)
Nov 22, 2024 85.09 86.79 84.79 86.59 3,270,132 +1.40(+1.64%)
Nov 21, 2024 83.16 85.42 83.00 85.19 3,678,057 +2.59(+3.14%)
Nov 20, 2024 83.12 83.25 82.21 82.60 2,513,395 -0.03(-0.04%)
Nov 19, 2024 82.31 83.01 81.59 82.63 2,402,849 -0.74(-0.89%)
Nov 18, 2024 83.34 83.79 83.04 83.37 1,883,576 +0.04(+0.05%)
Nov 15, 2024 82.43 83.81 82.43 83.33 4,393,105 +0.73(+0.88%)
Nov 14, 2024 82.55 83.48 82.29 82.60 2,737,417 +0.58(+0.71%)
Nov 13, 2024 82.11 82.86 81.94 82.02 2,369,293 -0.18(-0.22%)
Nov 12, 2024 81.80 82.57 81.71 82.20 2,449,794 +0.43(+0.53%)
Nov 11, 2024 81.57 83.15 81.57 81.77 3,988,463 +0.75(+0.93%)
Nov 08, 2024 81.47 81.56 80.28 81.02 3,643,224 +0.00(+0.00%)
Nov 07, 2024 82.38 83.28 80.96 81.02 4,769,456 -2.23(-2.68%)
Nov 06, 2024 82.00 83.91 81.43 83.25 9,211,483 +5.10(+6.53%)
Nov 05, 2024 78.16 78.88 77.44 78.15 3,019,876 +0.14(+0.17%)
Nov 04, 2024 78.13 78.34 77.50 78.02 2,444,321 +0.13(+0.17%)
Nov 01, 2024 77.91 79.17 77.69 77.89 2,679,618 +0.01(+0.01%)
Oct 31, 2024 76.04 78.62 75.55 77.88 7,412,013 -4.73(-5.72%)
Oct 30, 2024 82.47 83.37 82.24 82.60 2,756,416 +0.35(+0.42%)
Oct 29, 2024 82.16 83.06 82.06 82.26 3,142,794 -0.26(-0.31%)
Oct 28, 2024 82.63 83.09 82.39 82.51 2,717,239 +0.70(+0.85%)
Oct 25, 2024 83.95 83.96 81.46 81.82 3,136,418 -1.96(-2.34%)
Oct 24, 2024 83.68 83.90 83.24 83.77 1,691,604 +0.23(+0.27%)
Oct 23, 2024 83.82 84.02 83.11 83.55 1,699,356 -0.62(-0.73%)
Oct 22, 2024 84.13 84.46 83.40 84.16 1,918,187 -0.09(-0.11%)
Oct 21, 2024 84.74 84.94 84.06 84.25 2,610,455 -0.48(-0.56%)
Oct 18, 2024 85.28 85.36 84.34 84.73 2,393,913 -0.37(-0.43%)
Oct 17, 2024 85.25 85.43 84.71 85.10 1,983,127 +0.51(+0.60%)
Oct 16, 2024 85.25 85.73 84.31 84.59 2,848,311 -0.48(-0.56%)
Oct 15, 2024 85.50 86.34 84.94 85.07 2,463,362 -0.22(-0.26%)
Oct 14, 2024 84.98 85.37 84.60 85.28 1,470,104 +0.37(+0.43%)
Oct 11, 2024 83.91 85.37 83.91 84.92 2,605,203 +1.47(+1.76%)
Oct 10, 2024 84.11 84.36 83.26 83.45 3,150,518 -0.51(-0.60%)
Oct 09, 2024 82.72 84.48 82.36 83.95 4,245,851 +1.25(+1.51%)
Oct 08, 2024 82.91 83.18 82.17 82.70 2,590,477 +0.28(+0.34%)
Oct 07, 2024 83.37 83.40 82.18 82.42 3,649,711 -1.03(-1.24%)
Oct 04, 2024 82.31 83.68 82.09 83.46 4,940,055 +2.76(+3.42%)
Oct 03, 2024 80.99 81.24 79.90 80.70 2,097,328 -0.53(-0.65%)
Oct 02, 2024 81.37 82.31 81.11 81.22 1,892,256 +0.01(+0.01%)
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.