Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 88.61 95.00 88.61 92.44 3,193,819 +12.69(+15.91%)
Jan 30, 2024 79.19 80.16 78.99 79.75 666,426 +0.00(+0.00%)
Jan 29, 2024 79.45 80.04 78.98 79.75 468,181 +0.29(+0.36%)
Jan 26, 2024 79.39 80.27 79.04 79.46 462,368 +0.85(+1.08%)
Jan 25, 2024 78.02 78.62 77.37 78.61 381,742 +1.25(+1.62%)
Jan 24, 2024 78.28 78.28 77.04 77.36 300,357 -0.69(-0.89%)
Jan 23, 2024 78.80 79.29 77.75 78.05 331,236 +0.17(+0.22%)
Jan 22, 2024 78.02 78.55 77.44 77.88 558,862 -0.14(-0.18%)
Jan 19, 2024 77.85 78.17 76.63 78.02 397,278 +0.35(+0.44%)
Jan 18, 2024 77.76 77.78 76.80 77.68 469,142 +0.23(+0.29%)
Jan 17, 2024 77.27 78.40 77.02 77.45 616,944 -0.91(-1.16%)
Jan 16, 2024 79.67 80.07 78.32 78.36 2,518,215 -1.91(-2.37%)
Jan 12, 2024 82.19 82.19 80.13 80.26 302,678 -0.79(-0.97%)
Jan 11, 2024 80.48 81.18 79.54 81.05 319,684 +0.45(+0.56%)
Jan 10, 2024 79.54 80.63 79.27 80.60 314,059 +0.55(+0.69%)
Jan 09, 2024 79.43 80.07 79.11 80.05 307,698 -0.13(-0.16%)
Jan 08, 2024 78.60 80.42 78.52 80.17 384,200 +1.42(+1.81%)
Jan 05, 2024 77.99 79.93 77.99 78.75 561,000 +0.34(+0.43%)
Jan 04, 2024 80.13 80.16 78.37 78.42 506,952 -1.73(-2.16%)
Jan 03, 2024 81.85 82.10 79.97 80.14 432,760 -2.50(-3.02%)
Jan 02, 2024 82.48 84.02 81.98 82.64 788,587 -0.60(-0.72%)
Dec 29, 2023 83.33 83.86 82.87 83.25 416,091 -0.58(-0.69%)
Dec 28, 2023 83.72 84.08 83.66 83.83 365,530 -0.04(-0.05%)
Dec 27, 2023 84.12 84.26 83.65 83.87 535,975 -0.33(-0.39%)
Dec 26, 2023 84.34 84.60 83.88 84.19 381,773 -0.12(-0.14%)
Dec 22, 2023 84.70 85.42 84.09 84.31 420,037 +0.14(+0.16%)
Dec 21, 2023 84.26 84.58 83.52 84.17 375,713 +0.54(+0.65%)
Dec 20, 2023 85.12 85.50 83.56 83.63 482,135 -1.41(-1.66%)
Dec 19, 2023 84.70 85.29 84.70 85.04 301,966 +0.96(+1.14%)
Dec 18, 2023 84.81 84.81 83.88 84.08 520,009 -0.09(-0.11%)
Dec 15, 2023 86.32 86.43 83.86 84.17 1,222,263 -1.96(-2.28%)
Dec 14, 2023 86.35 88.40 85.82 86.14 772,088 +0.85(+1.00%)
Dec 13, 2023 80.76 85.47 80.76 85.29 657,912 +4.21(+5.19%)
Dec 12, 2023 81.76 81.76 80.81 81.08 303,998 -0.66(-0.81%)
Dec 11, 2023 82.14 82.45 81.37 81.74 316,979 -0.67(-0.81%)
Dec 08, 2023 82.79 83.67 82.19 82.42 442,630 -0.04(-0.05%)
Dec 07, 2023 81.34 82.72 80.98 82.46 507,237 +1.35(+1.67%)
Dec 06, 2023 81.17 82.14 81.02 81.10 426,863 +0.42(+0.53%)
Dec 05, 2023 80.76 81.57 80.36 80.68 645,070 -0.59(-0.73%)
Dec 04, 2023 81.00 81.79 80.93 81.27 386,896 +0.05(+0.06%)
Dec 01, 2023 79.07 81.29 79.01 81.22 567,761 +2.31(+2.93%)
Nov 30, 2023 77.16 78.97 76.78 78.91 656,022 +1.98(+2.57%)
Nov 29, 2023 77.26 77.86 76.85 76.93 381,285 +0.05(+0.06%)
Nov 28, 2023 77.06 77.39 76.49 76.88 280,795 -0.16(-0.20%)
Nov 27, 2023 77.36 77.84 76.80 77.04 503,151 -0.85(-1.08%)
Nov 24, 2023 76.82 78.30 76.66 77.88 361,307 +1.18(+1.54%)
Nov 22, 2023 76.77 77.05 76.35 76.71 275,605 +0.15(+0.19%)
Nov 21, 2023 76.92 77.93 76.36 76.56 545,902 -0.39(-0.51%)
Nov 20, 2023 75.53 76.97 75.00 76.95 656,946 +1.40(+1.85%)
Nov 17, 2023 75.59 75.86 75.37 75.56 362,787 +0.44(+0.59%)
Nov 16, 2023 75.61 75.82 74.58 75.11 425,657 -0.35(-0.47%)
Nov 15, 2023 74.19 76.44 74.13 75.47 528,890 +0.65(+0.87%)
Nov 14, 2023 73.18 75.03 72.76 74.82 450,651 +2.95(+4.10%)
Nov 13, 2023 71.09 72.47 70.82 71.87 444,099 +0.69(+0.97%)
Nov 10, 2023 71.50 71.63 70.30 71.18 738,955 -0.38(-0.54%)
Nov 09, 2023 74.19 75.14 71.53 71.57 1,037,788 -3.65(-4.85%)
Nov 08, 2023 75.34 75.82 74.77 75.21 453,535 +0.01(+0.01%)
Nov 07, 2023 75.36 75.89 74.85 75.20 462,608 -0.71(-0.93%)
Nov 06, 2023 76.32 76.67 75.19 75.91 485,052 -0.33(-0.44%)
Nov 03, 2023 76.16 76.98 75.84 76.24 500,323 +1.40(+1.86%)
Nov 02, 2023 69.76 75.04 69.58 74.85 1,016,949 +0.37(+0.50%)
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.