Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 79.84 80.48 79.57 79.72 892,950 -0.09(-0.11%)
Oct 10, 2024 79.46 80.50 79.07 79.81 1,047,784 -0.94(-1.16%)
Oct 09, 2024 80.92 81.45 80.36 80.75 621,620 -0.35(-0.43%)
Oct 08, 2024 80.48 81.61 79.23 81.10 1,164,580 +1.13(+1.41%)
Oct 07, 2024 79.71 80.23 78.90 79.97 1,406,154 -1.80(-2.20%)
Oct 04, 2024 84.22 84.22 80.88 81.77 1,269,696 -1.83(-2.19%)
Oct 03, 2024 83.49 83.86 82.49 83.60 735,649 -0.28(-0.33%)
Oct 02, 2024 84.37 84.56 82.67 83.88 1,012,396 -1.36(-1.60%)
Oct 01, 2024 85.50 85.97 83.85 85.24 813,667 -0.45(-0.53%)
Sep 30, 2024 84.79 86.08 84.31 85.69 1,262,722 -0.25(-0.29%)
Sep 27, 2024 85.55 86.73 84.80 85.94 894,029 +1.67(+1.98%)
Sep 26, 2024 83.75 84.57 83.21 84.27 1,101,290 +1.52(+1.84%)
Sep 25, 2024 83.20 84.53 81.36 82.75 3,033,626 -4.68(-5.35%)
Sep 24, 2024 88.32 88.86 86.51 87.43 1,788,534 -0.77(-0.87%)
Sep 23, 2024 88.47 89.45 87.09 88.20 839,006 +0.97(+1.11%)
Sep 20, 2024 88.08 88.61 86.91 87.23 2,010,253 -2.40(-2.68%)
Sep 19, 2024 88.78 89.70 87.60 89.63 936,283 +3.01(+3.47%)
Sep 18, 2024 87.27 89.37 85.86 86.62 1,173,272 -0.13(-0.15%)
Sep 17, 2024 87.49 87.76 85.51 86.75 868,007 +0.34(+0.39%)
Sep 16, 2024 86.89 87.19 85.29 86.41 1,063,873 +0.37(+0.43%)
Sep 13, 2024 83.58 86.19 83.50 86.04 888,339 +3.90(+4.75%)
Sep 12, 2024 80.25 82.76 80.25 82.14 716,707 +2.43(+3.05%)
Sep 11, 2024 79.56 79.94 77.29 79.71 1,276,471 -0.79(-0.98%)
Sep 10, 2024 80.40 80.69 78.87 80.50 593,455 +0.46(+0.57%)
Sep 09, 2024 79.35 81.10 78.81 80.04 847,020 +0.69(+0.87%)
Sep 06, 2024 79.13 81.34 79.03 79.35 1,102,389 +0.49(+0.62%)
Sep 05, 2024 78.78 79.92 78.10 78.86 1,141,957 -1.16(-1.45%)
Sep 04, 2024 80.41 80.67 78.81 80.02 1,028,582 -0.92(-1.14%)
Sep 03, 2024 83.61 84.31 80.41 80.94 841,634 -2.77(-3.31%)
Aug 30, 2024 84.19 84.57 81.91 83.71 1,009,587 +0.29(+0.35%)
Aug 29, 2024 83.63 84.15 82.28 83.42 740,334 +0.26(+0.31%)
Aug 28, 2024 82.90 84.19 82.63 83.16 1,799,898 -0.66(-0.79%)
Aug 27, 2024 83.97 84.58 83.30 83.82 2,460,239 -1.05(-1.24%)
Aug 26, 2024 86.81 86.81 84.44 84.87 1,838,263 -0.96(-1.12%)
Aug 23, 2024 82.68 85.95 82.17 85.83 1,681,594 +4.05(+4.95%)
Aug 22, 2024 82.00 82.41 81.26 81.78 797,576 -0.46(-0.56%)
Aug 21, 2024 81.44 83.23 81.18 82.24 1,519,653 +1.96(+2.44%)
Aug 20, 2024 81.50 81.90 80.03 80.28 653,203 -1.03(-1.27%)
Aug 19, 2024 79.95 81.50 79.68 81.31 783,835 +2.04(+2.57%)
Aug 16, 2024 79.53 80.91 78.73 79.27 829,441 -0.65(-0.81%)
Aug 15, 2024 79.95 80.50 78.51 79.92 861,029 +0.83(+1.05%)
Aug 14, 2024 81.27 81.75 78.75 79.09 955,989 -1.31(-1.63%)
Aug 13, 2024 80.00 81.31 79.20 80.40 1,013,001 +1.13(+1.43%)
Aug 12, 2024 80.25 80.59 78.83 79.27 843,752 -0.90(-1.12%)
Aug 09, 2024 80.00 80.94 79.67 80.17 869,992 +0.46(+0.58%)
Aug 08, 2024 78.65 80.08 77.85 79.71 868,257 +2.64(+3.43%)
Aug 07, 2024 81.45 81.98 76.92 77.07 1,131,492 -2.93(-3.66%)
Aug 06, 2024 77.64 81.88 76.80 80.00 1,361,629 +2.15(+2.77%)
Aug 05, 2024 73.67 79.00 73.35 77.85 1,662,487 -2.98(-3.69%)
Aug 02, 2024 79.83 81.56 78.27 80.83 1,591,275 -1.84(-2.23%)
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.