Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 75.86 75.95 75.25 75.75 3,107,285 +0.27(+0.35%)
Aug 30, 2023 75.33 75.60 74.57 75.48 1,806,880 +0.01(+0.01%)
Aug 29, 2023 74.96 75.87 74.73 75.47 1,371,048 +0.40(+0.54%)
Aug 28, 2023 74.32 75.20 74.16 75.07 1,393,751 +1.27(+1.73%)
Aug 25, 2023 75.06 75.62 73.22 73.79 2,085,693 -0.80(-1.07%)
Aug 24, 2023 74.35 76.38 73.62 74.59 3,470,214 -0.99(-1.31%)
Aug 23, 2023 75.85 76.26 74.99 75.58 3,432,404 +0.02(+0.03%)
Aug 22, 2023 75.54 76.15 75.08 75.56 2,431,759 +0.05(+0.07%)
Aug 21, 2023 74.65 75.68 74.59 75.51 2,410,628 +1.14(+1.53%)
Aug 18, 2023 73.54 75.04 73.46 74.38 2,187,680 +0.28(+0.37%)
Aug 17, 2023 75.01 75.01 74.04 74.10 2,579,230 -0.38(-0.50%)
Aug 16, 2023 75.06 75.62 74.35 74.48 1,739,786 -0.87(-1.15%)
Aug 15, 2023 75.78 76.22 75.18 75.34 2,022,581 -0.16(-0.21%)
Aug 14, 2023 75.64 75.96 75.11 75.50 1,425,637 -0.31(-0.40%)
Aug 11, 2023 75.62 76.41 75.55 75.81 1,281,398 -0.08(-0.10%)
Aug 10, 2023 76.28 76.81 75.64 75.89 2,193,330 -0.07(-0.09%)
Aug 09, 2023 76.75 76.85 75.85 75.96 2,117,912 -0.97(-1.26%)
Aug 08, 2023 76.81 77.15 76.31 76.92 1,802,852 -0.39(-0.51%)
Aug 07, 2023 77.49 77.59 76.87 77.32 1,420,751 +0.50(+0.66%)
Aug 04, 2023 78.43 78.48 76.70 76.82 2,007,906 -1.52(-1.94%)
Aug 03, 2023 77.00 78.72 76.75 78.34 1,913,210 +0.85(+1.10%)
Aug 02, 2023 77.16 79.03 77.05 77.49 2,355,060 -0.40(-0.52%)
Aug 01, 2023 76.54 78.11 76.45 77.89 1,645,679 +0.85(+1.10%)
Jul 31, 2023 76.55 77.33 76.53 77.04 3,555,574 +0.76(+1.00%)
Jul 28, 2023 77.84 77.84 75.88 76.28 2,316,054 -0.98(-1.27%)
Jul 27, 2023 77.92 78.51 77.15 77.26 1,692,631 -0.17(-0.22%)
Jul 26, 2023 78.49 78.89 76.32 77.43 2,369,292 -0.65(-0.83%)
Jul 25, 2023 77.48 78.39 77.48 78.08 1,884,909 +0.60(+0.78%)
Jul 24, 2023 78.81 79.36 77.26 77.48 2,840,650 -1.05(-1.33%)
Jul 21, 2023 79.07 79.53 78.48 78.52 9,873,459 -0.55(-0.70%)
Jul 20, 2023 78.02 79.15 77.37 79.08 3,355,724 +0.75(+0.96%)
Jul 19, 2023 78.02 78.62 77.90 78.33 1,846,121 +0.39(+0.49%)
Jul 18, 2023 76.70 77.96 76.31 77.94 1,720,307 +0.89(+1.15%)
Jul 17, 2023 76.26 77.45 76.16 77.05 1,639,201 +0.15(+0.19%)
Jul 14, 2023 77.20 77.62 76.32 76.91 1,491,017 -0.85(-1.09%)
Jul 13, 2023 76.48 78.05 76.48 77.75 1,625,683 +1.36(+1.78%)
Jul 12, 2023 78.47 78.47 76.28 76.39 2,030,051 -1.39(-1.79%)
Jul 11, 2023 77.38 78.31 77.18 77.78 2,222,970 +0.95(+1.23%)
Jul 10, 2023 74.89 76.89 74.89 76.84 1,999,533 +1.53(+2.03%)
Jul 07, 2023 74.80 76.20 74.78 75.31 1,628,304 +0.51(+0.69%)
Jul 06, 2023 73.90 74.95 73.90 74.79 1,597,242 -0.06(-0.08%)
Jul 05, 2023 74.34 75.21 74.08 74.85 2,028,364 -0.16(-0.21%)
Jul 03, 2023 74.91 75.36 74.54 75.01 1,177,606 +0.05(+0.07%)
Jun 30, 2023 75.16 75.43 74.76 74.96 2,217,241 +0.25(+0.33%)
Jun 29, 2023 74.00 74.81 73.89 74.71 1,866,771 +0.90(+1.22%)
Jun 28, 2023 73.45 74.11 73.18 73.81 1,619,674 +0.25(+0.33%)
Jun 27, 2023 72.98 73.86 72.11 73.57 2,007,770 +1.21(+1.67%)
Jun 26, 2023 72.19 72.91 72.13 72.36 2,087,492 +0.53(+0.74%)
Jun 23, 2023 71.12 72.26 70.94 71.83 5,362,072 -0.16(-0.22%)
Jun 22, 2023 71.18 72.05 70.64 71.99 1,626,374 +0.71(+0.99%)
Jun 21, 2023 71.09 71.99 70.81 71.28 2,289,485 -0.18(-0.25%)
Jun 20, 2023 72.38 72.50 71.34 71.46 2,165,342 -1.51(-2.07%)
Jun 16, 2023 72.85 73.18 72.48 72.97 3,201,869 +0.60(+0.83%)
Jun 15, 2023 71.49 72.57 71.49 72.37 2,009,496 +0.45(+0.63%)
Jun 14, 2023 71.73 72.55 71.51 71.92 2,158,623 +0.04(+0.05%)
Jun 13, 2023 70.18 72.14 70.18 71.88 2,890,448 +1.81(+2.58%)
Jun 12, 2023 68.39 70.10 68.39 70.07 2,025,671 +1.68(+2.45%)
Jun 09, 2023 69.52 69.88 68.20 68.39 2,173,383 -0.61(-0.88%)
Jun 08, 2023 69.43 69.62 68.28 69.00 1,671,222 -0.63(-0.90%)
Jun 07, 2023 69.00 70.16 68.90 69.63 1,868,154 +0.89(+1.30%)
Jun 06, 2023 68.60 69.15 68.13 68.74 2,085,546 -0.22(-0.31%)
Jun 05, 2023 69.76 69.76 68.45 68.95 2,018,986 -0.69(-0.99%)
Jun 02, 2023 70.72 70.80 68.76 69.64 3,189,882 -0.96(-1.36%)
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.