Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 83.77 84.15 83.53 84.01 5,612,579 +0.44(+0.53%)
Jul 28, 2023 83.90 83.91 83.14 83.57 4,147,371 +0.58(+0.70%)
Jul 27, 2023 83.83 84.07 82.92 82.99 7,193,897 -0.54(-0.65%)
Jul 26, 2023 83.23 83.76 82.87 83.53 6,292,912 -0.28(-0.34%)
Jul 25, 2023 82.80 84.13 82.67 83.82 8,938,503 +1.48(+1.80%)
Jul 24, 2023 82.18 82.48 81.82 82.34 4,441,259 +0.25(+0.31%)
Jul 21, 2023 81.84 82.21 81.43 82.08 4,615,876 +0.01(+0.01%)
Jul 20, 2023 82.14 82.25 81.50 82.07 5,026,736 +0.20(+0.24%)
Jul 19, 2023 82.21 82.43 81.62 81.88 5,297,190 -0.44(-0.54%)
Jul 18, 2023 81.38 82.56 81.38 82.32 6,017,544 +0.64(+0.78%)
Jul 17, 2023 81.33 81.84 81.18 81.68 4,628,557 +0.08(+0.10%)
Jul 14, 2023 82.12 82.12 81.23 81.60 5,742,953 -0.48(-0.59%)
Jul 13, 2023 81.72 82.18 81.43 82.08 4,902,581 +0.64(+0.78%)
Jul 12, 2023 81.37 81.69 80.77 81.45 11,772,769 +1.06(+1.32%)
Jul 11, 2023 80.08 80.45 79.73 80.39 4,801,659 +0.78(+0.99%)
Jul 10, 2023 79.05 80.08 78.99 79.60 5,711,782 -0.02(-0.02%)
Jul 07, 2023 78.89 80.42 78.78 79.62 6,970,280 +0.69(+0.87%)
Jul 06, 2023 78.50 78.99 77.73 78.94 9,133,945 -0.58(-0.73%)
Jul 05, 2023 80.63 80.71 79.36 79.51 12,069,666 -2.01(-2.46%)
Jul 03, 2023 81.18 81.88 81.04 81.52 4,012,732 +0.30(+0.37%)
Jun 30, 2023 80.90 81.43 80.60 81.22 6,615,122 +0.75(+0.94%)
Jun 29, 2023 79.25 80.50 79.07 80.47 5,389,128 +1.00(+1.26%)
Jun 28, 2023 79.82 79.82 79.10 79.47 5,605,179 -0.55(-0.69%)
Jun 27, 2023 79.09 80.07 78.84 80.01 6,977,113 +1.12(+1.42%)
Jun 26, 2023 78.30 79.00 78.11 78.90 4,252,535 +0.81(+1.04%)
Jun 23, 2023 77.90 78.22 77.50 78.08 6,098,212 -0.64(-0.81%)
Jun 22, 2023 78.62 78.79 77.98 78.72 4,413,027 -0.19(-0.24%)
Jun 21, 2023 78.28 79.24 78.04 78.91 6,813,323 +0.25(+0.32%)
Jun 20, 2023 78.93 79.09 78.21 78.65 5,989,047 -1.08(-1.35%)
Jun 16, 2023 79.66 79.77 79.16 79.73 8,698,185 +0.20(+0.25%)
Jun 15, 2023 78.77 79.85 79.54 6,038,178 +2.10(+2.71%)
May 08, 2023 78.17 78.28 77.32 77.44 3,937,225 -0.25(-0.33%)
May 05, 2023 77.24 77.97 77.18 77.69 5,263,627 +1.29(+1.69%)
May 04, 2023 77.07 77.56 76.22 76.41 8,538,388 -0.50(-0.65%)
May 03, 2023 77.88 78.26 76.87 76.90 6,511,485 -0.86(-1.10%)
May 02, 2023 77.79 77.89 76.52 77.76 5,988,337 -0.76(-0.97%)
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.