Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 80.36 80.67 79.48 79.48 4,535,602 -0.79(-0.98%)
Aug 30, 2023 80.33 80.62 79.86 80.27 3,979,865 +0.22(+0.28%)
Aug 29, 2023 79.67 80.07 79.26 80.05 3,853,390 +0.67(+0.85%)
Aug 28, 2023 80.74 81.25 79.03 79.37 4,417,988 -0.78(-0.97%)
Aug 25, 2023 79.50 80.45 79.22 80.15 4,554,513 +1.10(+1.39%)
Aug 24, 2023 80.76 81.31 78.99 79.05 6,937,131 -2.55(-3.13%)
Aug 23, 2023 82.57 82.84 81.25 81.61 5,401,440 -0.04(-0.05%)
Aug 22, 2023 80.56 82.68 80.46 81.65 10,270,654 +2.06(+2.59%)
Aug 21, 2023 79.70 80.25 79.22 79.59 4,838,794 +0.09(+0.11%)
Aug 18, 2023 79.36 79.85 79.28 79.50 5,337,997 -0.04(-0.05%)
Aug 17, 2023 80.25 80.31 79.39 79.54 4,971,417 -0.01(-0.01%)
Aug 16, 2023 80.44 80.87 79.54 79.55 4,328,714 -1.24(-1.53%)
Aug 15, 2023 80.91 81.26 80.56 80.79 3,939,899 -0.31(-0.38%)
Aug 14, 2023 81.31 81.59 80.98 81.10 3,379,752 -0.28(-0.35%)
Aug 11, 2023 80.81 81.63 80.70 81.38 3,687,591 +0.32(+0.40%)
Aug 10, 2023 81.33 81.79 80.96 81.06 4,233,629 +0.18(+0.22%)
Aug 09, 2023 80.23 81.60 80.10 80.88 4,651,152 +0.68(+0.85%)
Aug 08, 2023 81.79 81.86 79.53 80.20 8,436,532 -2.42(-2.93%)
Aug 07, 2023 82.29 82.70 82.15 82.62 3,447,015 +0.66(+0.81%)
Aug 04, 2023 82.03 82.89 81.62 81.96 5,482,483 -0.44(-0.53%)
Aug 03, 2023 82.89 83.19 82.34 82.40 4,526,234 -0.95(-1.13%)
Aug 02, 2023 84.92 85.18 83.14 83.34 5,647,149 -2.17(-2.53%)
Aug 01, 2023 85.14 85.65 85.04 85.51 3,603,514 -0.08(-0.09%)
Jul 31, 2023 86.44 86.44 85.22 85.59 5,933,816 -0.48(-0.56%)
Jul 28, 2023 86.75 87.05 86.01 86.06 3,534,303 -0.25(-0.29%)
Jul 27, 2023 88.75 88.75 86.30 86.32 4,772,937 -1.84(-2.09%)
Jul 26, 2023 86.37 88.30 86.32 88.16 5,611,541 +1.40(+1.62%)
Jul 25, 2023 86.26 86.97 85.89 86.76 3,195,390 +0.20(+0.23%)
Jul 24, 2023 86.88 87.34 86.55 86.56 4,030,099 -0.20(-0.22%)
Jul 21, 2023 87.48 87.75 86.72 86.76 4,792,742 -0.38(-0.44%)
Jul 20, 2023 85.09 87.27 84.97 87.14 6,133,972 +3.15(+3.75%)
Jul 19, 2023 84.21 84.85 83.84 83.99 4,918,602 -0.47(-0.55%)
Jul 18, 2023 84.00 84.48 82.02 84.45 5,841,784 -0.11(-0.13%)
Jul 17, 2023 85.39 85.67 84.54 84.56 4,580,735 -0.92(-1.07%)
Jul 14, 2023 85.79 85.99 85.06 85.48 4,506,020 -0.39(-0.45%)
Jul 13, 2023 85.33 86.15 84.92 85.87 4,606,798 +0.47(+0.55%)
Jul 12, 2023 85.63 85.83 85.11 85.40 3,940,331 +0.27(+0.32%)
Jul 11, 2023 84.18 85.17 83.99 85.13 2,961,694 +0.82(+0.97%)
Jul 10, 2023 84.02 84.68 83.95 84.31 3,317,050 +0.55(+0.65%)
Jul 07, 2023 83.58 84.52 83.51 83.76 5,224,256 -0.18(-0.21%)
Jul 06, 2023 84.14 84.26 83.31 83.94 4,009,422 -0.78(-0.92%)
Jul 05, 2023 84.60 85.20 84.48 84.72 3,552,536 -0.26(-0.31%)
Jul 03, 2023 85.38 85.44 84.25 84.98 2,649,789 -0.94(-1.09%)
Jun 30, 2023 85.53 86.57 85.40 85.92 5,623,868 +1.30(+1.53%)
Jun 29, 2023 83.81 84.83 83.73 84.62 3,939,394 +0.40(+0.47%)
Jun 28, 2023 84.99 85.27 84.07 84.22 5,078,343 -0.77(-0.91%)
Jun 27, 2023 84.73 85.07 83.93 84.99 5,126,086 +0.15(+0.17%)
Jun 26, 2023 85.19 85.45 84.14 84.84 4,273,735 -0.47(-0.55%)
Jun 23, 2023 85.08 85.61 84.85 85.31 5,636,235 +0.07(+0.08%)
Jun 22, 2023 85.83 86.07 85.06 85.24 5,293,948 -0.21(-0.25%)
Jun 21, 2023 86.01 86.22 85.16 85.46 5,775,074 -0.60(-0.70%)
Jun 20, 2023 85.65 86.49 85.30 86.06 5,236,125 -0.20(-0.24%)
Jun 16, 2023 85.42 86.81 85.42 86.26 9,413,502 +0.87(+1.02%)
Jun 15, 2023 85.10 85.69 84.47 85.39 5,738,785 +0.33(+0.39%)
Jun 14, 2023 85.66 86.96 84.82 85.06 8,668,709 +2.09(+2.52%)
Jun 13, 2023 82.41 83.26 82.15 82.97 8,737,240 +1.42(+1.74%)
Jun 12, 2023 81.12 81.71 80.53 81.55 4,577,442 +0.53(+0.66%)
Jun 09, 2023 80.45 81.14 79.93 81.02 3,412,761 +0.61(+0.76%)
Jun 08, 2023 79.86 80.75 79.59 80.41 5,891,879 +0.20(+0.25%)
Jun 07, 2023 81.08 81.08 79.57 80.20 5,562,025 -0.69(-0.85%)
Jun 06, 2023 80.83 81.30 80.53 80.89 5,215,651 -0.13(-0.16%)
Jun 05, 2023 81.11 81.77 80.77 81.02 3,999,481 -0.03(-0.04%)
Jun 02, 2023 80.46 81.31 80.22 81.05 6,265,316 +0.98(+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.