Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 81.46 0 -0.79(-0.96%)
Sep 30, 2024 82.28 83.72 81.91 82.25 9,983,707 -0.35(-0.42%)
Sep 27, 2024 81.25 83.86 80.72 82.60 3,821,113 +2.30(+2.86%)
Sep 26, 2024 77.85 80.87 77.41 80.30 4,966,902 +2.06(+2.63%)
Sep 25, 2024 80.08 80.42 78.20 78.24 2,008,965 -1.85(-2.31%)
Sep 24, 2024 81.26 81.26 79.81 80.09 1,877,016 -0.17(-0.21%)
Sep 23, 2024 78.52 80.87 78.31 80.26 2,830,397 +1.80(+2.29%)
Sep 20, 2024 76.69 79.00 75.90 78.46 4,052,325 +1.89(+2.47%)
Sep 19, 2024 76.10 77.43 75.17 76.57 2,111,806 +2.06(+2.76%)
Sep 18, 2024 73.37 75.75 73.33 74.51 2,058,446 +1.17(+1.60%)
Sep 17, 2024 73.21 73.48 72.77 73.34 1,198,314 +0.28(+0.38%)
Sep 16, 2024 73.61 74.17 72.70 73.06 1,076,725 -0.16(-0.22%)
Sep 13, 2024 72.74 73.49 72.35 73.22 1,380,026 +0.88(+1.22%)
Sep 12, 2024 72.38 72.67 71.06 72.34 998,018 -0.01(-0.01%)
Sep 11, 2024 71.02 72.42 69.96 72.35 1,286,979 +1.63(+2.30%)
Sep 10, 2024 70.43 70.78 69.12 70.72 1,537,724 +0.41(+0.58%)
Sep 09, 2024 70.58 71.01 69.95 70.31 2,242,103 -0.53(-0.75%)
Sep 06, 2024 72.19 73.27 70.75 70.84 4,699,796 -1.16(-1.61%)
Sep 05, 2024 71.06 72.21 70.04 72.00 5,483,261 +1.58(+2.24%)
Sep 04, 2024 72.24 72.90 70.37 70.42 2,044,658 -1.77(-2.45%)
Sep 03, 2024 73.24 73.33 70.80 72.19 3,173,890 -2.30(-3.09%)
Aug 30, 2024 73.54 74.60 73.38 74.49 1,670,173 +0.50(+0.68%)
Aug 29, 2024 72.42 74.04 71.92 73.99 1,373,150 +2.01(+2.79%)
Aug 28, 2024 72.31 72.41 70.96 71.98 1,357,929 -1.00(-1.37%)
Aug 27, 2024 73.71 74.02 72.62 72.98 1,116,924 -0.91(-1.23%)
Aug 26, 2024 74.30 75.02 73.67 73.89 1,769,607 +0.45(+0.61%)
Aug 23, 2024 72.14 73.45 72.07 73.44 1,036,515 +1.83(+2.56%)
Aug 22, 2024 72.37 72.81 71.54 71.61 1,475,025 -0.76(-1.05%)
Aug 21, 2024 73.81 73.91 71.95 72.37 1,095,691 -0.81(-1.11%)
Aug 20, 2024 74.00 74.26 72.53 73.18 1,131,737 -1.00(-1.35%)
Aug 19, 2024 73.20 74.55 73.20 74.18 1,367,575 +1.25(+1.71%)
Aug 16, 2024 72.04 73.20 72.04 72.93 927,918 -0.13(-0.18%)
Aug 15, 2024 71.75 73.41 71.75 73.06 1,155,856 +1.47(+2.05%)
Aug 14, 2024 72.08 72.08 71.42 71.59 915,669 -0.08(-0.11%)
Aug 13, 2024 72.26 72.37 71.42 71.67 1,086,921 -1.11(-1.53%)
Aug 12, 2024 72.21 73.37 72.21 72.79 950,281 +0.84(+1.17%)
Aug 09, 2024 72.02 72.57 71.08 71.94 992,659 +0.09(+0.12%)
Aug 08, 2024 70.90 72.90 70.88 71.85 1,511,908 +0.91(+1.29%)
Aug 07, 2024 71.42 72.29 70.82 70.94 1,571,331 +0.78(+1.12%)
Aug 06, 2024 70.96 71.59 70.12 70.16 2,117,890 -0.38(-0.53%)
Aug 05, 2024 69.51 70.98 68.87 70.53 3,568,163 -1.32(-1.84%)
Aug 02, 2024 74.18 74.18 70.90 71.85 4,404,954 -2.59(-3.48%)
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.