Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 79.34 79.98 78.75 79.20 2,464,517 +0.14(+0.18%)
Jul 28, 2023 80.47 80.58 78.81 79.06 1,986,058 -0.61(-0.77%)
Jul 27, 2023 80.72 81.07 79.10 79.67 1,767,447 -0.65(-0.81%)
Jul 26, 2023 81.05 81.44 79.91 80.31 1,573,312 -0.70(-0.86%)
Jul 25, 2023 80.58 81.33 80.30 81.01 1,843,611 +0.15(+0.19%)
Jul 24, 2023 79.13 81.13 79.04 80.86 2,746,207 +1.94(+2.45%)
Jul 21, 2023 80.24 80.39 78.88 78.92 1,573,067 -0.82(-1.03%)
Jul 20, 2023 80.10 80.24 79.01 79.74 1,589,917 -0.57(-0.71%)
Jul 19, 2023 79.63 80.46 79.00 80.31 2,606,074 +0.62(+0.78%)
Jul 18, 2023 78.26 80.61 77.92 79.69 2,791,616 +1.24(+1.58%)
Jul 17, 2023 76.54 78.55 76.32 78.45 1,863,579 +1.95(+2.54%)
Jul 14, 2023 77.58 77.72 76.43 76.51 1,408,096 -1.02(-1.32%)
Jul 13, 2023 77.56 78.22 77.02 77.53 1,684,561 +0.21(+0.27%)
Jul 12, 2023 78.44 78.97 77.30 77.32 1,680,715 -0.65(-0.83%)
Jul 11, 2023 76.69 78.17 76.69 77.97 1,712,476 +1.79(+2.35%)
Jul 10, 2023 75.54 77.22 75.53 76.18 1,655,520 +0.55(+0.73%)
Jul 07, 2023 76.57 77.02 75.49 75.62 2,883,099 -1.23(-1.60%)
Jul 06, 2023 76.77 77.04 75.46 76.85 3,298,859 -0.44(-0.57%)
Jul 05, 2023 78.13 78.34 77.13 77.29 2,384,667 -1.07(-1.36%)
Jul 03, 2023 78.38 78.75 77.90 78.36 1,426,111 +0.21(+0.27%)
Jun 30, 2023 79.54 79.54 78.04 78.15 2,503,102 -1.20(-1.51%)
Jun 29, 2023 78.51 79.62 78.34 79.35 1,803,568 +0.89(+1.13%)
Jun 28, 2023 78.57 78.72 77.99 78.46 2,224,922 -0.60(-0.76%)
Jun 27, 2023 77.61 79.29 77.60 79.07 2,693,302 +1.44(+1.86%)
Jun 26, 2023 75.33 77.81 75.33 77.63 2,567,008 +2.16(+2.87%)
Jun 23, 2023 75.01 76.37 74.61 75.46 2,952,907 +0.08(+0.10%)
Jun 22, 2023 75.51 75.52 74.86 75.38 1,407,554 +0.03(+0.04%)
Jun 21, 2023 75.33 76.17 75.07 75.36 1,754,038 +0.19(+0.25%)
Jun 20, 2023 75.61 75.86 74.77 75.17 2,262,025 -0.92(-1.22%)
Jun 16, 2023 75.55 77.08 74.74 76.09 6,748,033 +0.77(+1.03%)
Jun 15, 2023 73.17 75.49 73.11 75.32 2,710,861 +2.23(+3.05%)
Jun 14, 2023 73.03 73.69 72.20 73.09 2,385,179 +0.19(+0.26%)
Jun 13, 2023 72.53 73.41 72.45 72.90 2,854,852 +0.90(+1.26%)
Jun 12, 2023 71.58 72.35 71.08 71.99 2,169,274 +1.09(+1.54%)
Jun 09, 2023 71.55 71.61 70.79 70.90 2,753,993 -0.11(-0.16%)
Jun 08, 2023 70.51 71.24 69.74 71.01 2,357,254 -0.30(-0.42%)
Jun 07, 2023 70.32 71.50 69.95 71.31 2,140,218 +1.25(+1.79%)
Jun 06, 2023 68.38 70.53 68.23 70.06 2,392,122 +1.43(+2.09%)
Jun 05, 2023 68.91 69.38 68.46 68.63 2,027,187 -0.36(-0.52%)
Jun 02, 2023 69.25 69.98 68.87 68.98 2,676,742 +0.29(+0.43%)
Jun 01, 2023 68.17 68.98 66.33 68.69 2,487,157 +0.22(+0.32%)
May 31, 2023 68.44 69.07 67.68 68.48 4,568,874 -0.69(-0.99%)
May 30, 2023 71.07 71.60 68.32 69.16 3,503,781 -0.88(-1.25%)
May 26, 2023 67.08 70.50 66.85 70.04 4,977,836 +2.87(+4.28%)
May 25, 2023 67.35 67.84 65.30 67.17 6,423,471 +2.01(+3.08%)
May 24, 2023 66.28 66.28 64.48 65.16 3,516,133 -0.32(-0.49%)
May 23, 2023 66.40 67.41 65.41 65.48 2,680,766 -0.78(-1.18%)
May 22, 2023 66.21 67.15 66.16 66.26 3,121,589 -0.20(-0.30%)
May 19, 2023 68.37 68.38 66.32 66.46 3,655,934 -2.37(-3.44%)
May 18, 2023 69.26 69.52 67.73 68.82 2,174,100 -0.85(-1.22%)
May 17, 2023 66.86 69.82 66.86 69.67 2,696,960 +3.02(+4.52%)
May 16, 2023 67.69 68.16 66.38 66.66 2,632,804 -1.85(-2.70%)
May 15, 2023 66.90 68.50 66.45 68.50 2,972,410 +0.91(+1.35%)
May 12, 2023 67.52 67.74 66.67 67.59 2,279,571 +0.10(+0.15%)
May 11, 2023 67.88 68.25 67.35 67.49 2,285,110 -0.57(-0.83%)
May 10, 2023 69.05 69.16 67.00 68.05 1,485,818 -0.41(-0.59%)
May 09, 2023 67.77 68.72 67.25 68.46 1,919,492 +0.18(+0.26%)
May 08, 2023 69.25 69.54 68.05 68.28 1,746,491 -1.05(-1.51%)
May 05, 2023 68.43 69.72 68.25 69.32 1,468,612 +1.86(+2.75%)
May 04, 2023 68.25 68.70 66.86 67.47 1,760,439 -1.11(-1.62%)
May 03, 2023 69.16 70.03 68.45 68.58 1,764,548 -0.40(-0.57%)
May 02, 2023 69.13 69.21 67.78 68.98 1,518,653 -0.42(-0.61%)
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.