Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 85.79 86.26 85.19 85.85 725,020 -0.13(-0.15%)
Dec 03, 2024 86.40 86.47 85.51 85.98 975,817 -0.18(-0.21%)
Dec 02, 2024 86.79 86.83 85.74 86.16 808,092 -0.57(-0.66%)
Nov 29, 2024 87.30 87.42 86.61 86.73 408,304 -0.32(-0.37%)
Nov 27, 2024 86.96 87.45 86.47 87.05 452,529 +0.50(+0.58%)
Nov 26, 2024 85.84 86.69 85.45 86.55 562,018 +0.78(+0.91%)
Nov 25, 2024 86.24 86.84 85.69 85.77 1,292,180 -0.24(-0.28%)
Nov 22, 2024 85.18 86.21 85.18 86.01 654,191 +0.90(+1.06%)
Nov 21, 2024 84.64 85.30 84.16 85.11 1,058,136 +0.68(+0.80%)
Nov 20, 2024 83.89 84.62 83.73 84.43 642,843 +0.37(+0.44%)
Nov 19, 2024 83.25 84.13 83.16 84.06 596,434 -0.29(-0.34%)
Nov 18, 2024 83.57 84.53 83.27 84.35 521,549 +0.74(+0.88%)
Nov 15, 2024 82.95 83.83 82.68 83.61 938,516 +0.87(+1.05%)
Nov 14, 2024 82.92 83.34 82.52 82.74 608,278 -0.41(-0.49%)
Nov 13, 2024 82.88 83.53 82.43 83.15 796,299 +0.24(+0.29%)
Nov 12, 2024 83.06 83.61 82.80 82.91 1,403,757 -0.24(-0.29%)
Nov 11, 2024 83.57 84.50 83.00 83.15 534,838 +0.10(+0.12%)
Nov 08, 2024 82.42 83.44 82.15 83.05 619,143 +1.03(+1.25%)
Nov 07, 2024 82.75 82.75 81.76 82.02 681,825 -0.68(-0.82%)
Nov 06, 2024 82.49 83.27 81.90 82.70 1,203,104 +4.37(+5.57%)
Nov 05, 2024 76.67 78.35 76.27 78.33 835,786 +1.88(+2.46%)
Nov 04, 2024 79.06 79.15 75.11 76.45 1,030,075 -2.76(-3.48%)
Nov 01, 2024 78.92 80.02 78.87 79.21 686,175 +0.31(+0.39%)
Oct 31, 2024 80.34 80.61 78.86 78.90 762,937 -1.40(-1.74%)
Oct 30, 2024 80.02 81.05 79.96 80.30 996,175 +0.60(+0.75%)
Oct 29, 2024 80.33 80.78 79.67 79.70 579,626 -0.86(-1.07%)
Oct 28, 2024 79.94 80.90 79.94 80.56 567,834 +1.05(+1.32%)
Oct 25, 2024 81.42 81.48 79.41 79.51 571,754 -1.52(-1.87%)
Oct 24, 2024 81.15 81.21 80.67 81.03 455,968 +0.15(+0.19%)
Oct 23, 2024 80.54 81.00 80.21 80.88 467,782 +0.13(+0.16%)
Oct 22, 2024 80.84 81.12 79.62 80.75 460,944 -0.26(-0.32%)
Oct 21, 2024 81.60 81.95 80.90 81.01 442,143 -0.75(-0.92%)
Oct 18, 2024 81.88 82.06 80.93 81.76 665,401 +0.10(+0.12%)
Oct 17, 2024 80.94 81.71 80.94 81.66 403,207 +1.13(+1.40%)
Oct 16, 2024 80.23 81.21 80.23 80.53 909,121 +0.26(+0.32%)
Oct 15, 2024 80.71 81.60 80.18 80.27 622,724 -0.01(-0.01%)
Oct 14, 2024 79.29 80.43 78.95 80.28 498,383 +0.99(+1.25%)
Oct 11, 2024 78.56 79.75 78.56 79.29 644,676 +1.14(+1.46%)
Oct 10, 2024 78.91 79.18 77.80 78.15 584,053 -0.04(-0.05%)
Oct 09, 2024 77.04 78.46 76.88 78.19 599,583 +0.94(+1.22%)
Oct 08, 2024 76.77 77.55 76.77 77.25 691,289 +0.82(+1.07%)
Oct 07, 2024 78.83 78.83 76.28 76.43 689,704 -2.79(-3.52%)
Oct 04, 2024 78.36 79.34 78.36 79.22 567,268 +1.13(+1.45%)
Oct 03, 2024 78.46 78.75 77.90 78.09 560,816 -0.47(-0.60%)
Oct 02, 2024 79.38 79.69 78.44 78.56 750,716 -0.68(-0.86%)
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.