Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 80.17 80.85 79.58 79.75 2,079,077 -0.40(-0.50%)
Dec 03, 2024 79.27 80.64 79.09 80.15 1,524,302 +0.08(+0.10%)
Dec 02, 2024 80.70 81.23 79.92 80.07 1,550,847 -1.27(-1.56%)
Nov 29, 2024 82.36 82.49 81.10 81.34 1,062,956 -0.63(-0.77%)
Nov 27, 2024 80.53 82.23 80.17 81.97 1,754,033 +2.05(+2.57%)
Nov 26, 2024 80.41 81.14 79.48 79.92 1,913,801 -0.36(-0.45%)
Nov 25, 2024 80.87 81.75 79.80 80.28 3,043,956 +0.47(+0.59%)
Nov 22, 2024 76.90 80.61 76.90 79.81 3,842,536 +2.81(+3.65%)
Nov 21, 2024 76.82 77.20 74.90 77.00 2,001,098 +0.73(+0.96%)
Nov 20, 2024 71.52 76.46 71.51 76.27 4,391,295 +4.18(+5.80%)
Nov 19, 2024 72.87 73.30 71.96 72.09 2,026,206 -1.26(-1.72%)
Nov 18, 2024 71.35 73.47 70.77 73.35 3,527,529 +2.10(+2.95%)
Nov 15, 2024 74.96 74.98 71.06 71.25 3,569,653 -3.79(-5.05%)
Nov 14, 2024 75.46 76.36 74.85 75.04 2,697,501 -0.73(-0.96%)
Nov 13, 2024 75.46 76.33 75.34 75.77 1,736,637 +0.36(+0.48%)
Nov 12, 2024 75.70 76.16 75.11 75.41 2,535,017 -0.46(-0.61%)
Nov 11, 2024 77.86 78.00 75.85 75.87 3,044,931 -1.52(-1.96%)
Nov 08, 2024 76.50 77.64 76.49 77.39 2,330,171 +1.09(+1.43%)
Nov 07, 2024 74.80 76.91 74.73 76.30 2,602,599 +1.43(+1.91%)
Nov 06, 2024 76.89 76.99 74.35 74.87 3,496,880 -0.47(-0.62%)
Nov 05, 2024 74.02 75.91 73.71 75.34 2,419,254 +1.51(+2.05%)
Nov 04, 2024 72.69 74.41 72.68 73.83 2,681,393 +1.33(+1.83%)
Nov 01, 2024 72.71 73.75 71.96 72.50 1,926,886 -0.29(-0.40%)
Oct 31, 2024 73.42 74.18 72.79 72.79 2,342,652 -0.67(-0.91%)
Oct 30, 2024 73.30 74.29 73.09 73.46 2,447,892 +0.22(+0.30%)
Oct 29, 2024 75.22 75.61 73.20 73.24 2,989,787 -1.07(-1.44%)
Oct 28, 2024 74.97 75.47 73.48 74.31 5,791,872 -0.17(-0.23%)
Oct 25, 2024 74.39 75.62 73.86 74.48 4,795,675 +0.57(+0.77%)
Oct 24, 2024 72.56 74.84 71.63 73.91 7,892,333 +1.09(+1.50%)
Oct 23, 2024 72.44 72.96 68.26 72.82 14,631,276 -4.05(-5.27%)
Oct 22, 2024 77.57 77.74 75.99 76.87 2,880,960 -0.49(-0.63%)
Oct 21, 2024 78.49 79.27 77.00 77.36 2,546,768 -1.89(-2.38%)
Oct 18, 2024 78.47 79.78 77.93 79.25 2,718,136 +0.92(+1.17%)
Oct 17, 2024 77.30 78.52 76.79 78.33 2,791,223 +1.10(+1.42%)
Oct 16, 2024 78.28 78.77 76.21 77.23 2,764,797 -0.99(-1.27%)
Oct 15, 2024 77.41 78.83 77.31 78.22 2,019,014 +0.88(+1.14%)
Oct 14, 2024 76.68 77.41 75.97 77.34 2,088,056 +1.07(+1.40%)
Oct 11, 2024 74.90 76.91 74.89 76.27 2,339,294 +1.44(+1.92%)
Oct 10, 2024 74.88 75.56 74.26 74.83 2,016,854 -0.87(-1.15%)
Oct 09, 2024 75.11 76.17 74.78 75.70 1,650,070 +0.55(+0.73%)
Oct 08, 2024 73.22 76.73 73.22 75.15 1,715,692 +1.85(+2.52%)
Oct 07, 2024 73.99 74.21 72.75 73.30 1,532,491 -0.80(-1.08%)
Oct 04, 2024 74.44 74.58 73.15 74.10 2,048,771 +0.20(+0.27%)
Oct 03, 2024 74.44 74.92 73.89 73.90 1,176,410 -1.21(-1.61%)
Oct 02, 2024 73.87 75.19 73.70 75.11 3,182,859 +0.46(+0.62%)
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.