Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 74.78 75.86 74.52 75.63 887,178 +0.97(+1.30%)
Nov 29, 2023 74.33 75.17 74.32 74.66 1,127,327 +1.13(+1.54%)
Nov 28, 2023 73.14 74.05 73.07 73.53 892,907 +0.29(+0.40%)
Nov 27, 2023 73.38 73.69 73.23 73.24 770,928 -0.28(-0.38%)
Nov 24, 2023 73.30 73.62 72.98 73.52 523,466 +0.68(+0.93%)
Nov 22, 2023 73.17 73.47 72.60 72.84 870,031 +0.50(+0.69%)
Nov 21, 2023 71.80 72.38 71.47 72.34 1,096,300 +1.15(+1.62%)
Nov 20, 2023 71.22 71.55 70.86 71.19 995,306 +0.63(+0.89%)
Nov 17, 2023 70.73 70.90 70.22 70.56 1,046,644 +0.99(+1.42%)
Nov 16, 2023 70.03 70.64 69.53 69.57 1,238,534 -0.96(-1.36%)
Nov 15, 2023 71.11 72.13 69.53 70.53 3,034,815 -4.43(-5.91%)
Nov 14, 2023 74.48 75.28 73.64 74.96 1,837,730 +2.91(+4.04%)
Nov 13, 2023 71.84 72.85 71.76 72.05 1,343,713 -0.83(-1.14%)
Nov 10, 2023 72.33 73.14 71.21 72.88 1,164,828 +0.11(+0.15%)
Nov 09, 2023 74.27 74.34 72.73 72.77 582,884 -0.80(-1.09%)
Nov 08, 2023 74.12 74.14 73.30 73.57 631,677 -0.10(-0.14%)
Nov 07, 2023 74.35 74.36 73.60 73.67 575,925 -0.29(-0.39%)
Nov 06, 2023 74.14 74.41 73.75 73.96 621,469 -0.38(-0.51%)
Nov 03, 2023 73.91 74.81 73.69 74.34 534,564 +1.13(+1.54%)
Nov 02, 2023 73.30 73.42 72.52 73.21 794,602 +0.89(+1.23%)
Nov 01, 2023 72.14 72.51 71.49 72.32 710,596 +1.00(+1.40%)
Oct 31, 2023 71.21 71.72 71.02 71.32 512,003 +0.90(+1.28%)
Oct 30, 2023 70.64 70.76 69.72 70.42 613,838 +0.40(+0.57%)
Oct 27, 2023 70.14 70.26 69.55 70.02 707,776 +0.38(+0.55%)
Oct 26, 2023 70.51 70.56 69.44 69.64 856,747 -1.27(-1.79%)
Oct 25, 2023 72.12 72.48 70.86 70.91 742,964 -2.16(-2.96%)
Oct 24, 2023 72.83 73.55 72.69 73.07 509,525 +0.31(+0.43%)
Oct 23, 2023 72.27 73.42 72.24 72.76 1,325,165 +0.25(+0.34%)
Oct 20, 2023 72.55 73.03 72.45 72.51 558,276 -0.16(-0.22%)
Oct 19, 2023 73.19 73.56 72.54 72.67 459,812 -0.52(-0.71%)
Oct 18, 2023 73.00 73.98 72.88 73.19 1,176,580 -1.66(-2.22%)
Oct 17, 2023 74.18 75.63 74.15 74.85 1,083,429 -1.55(-2.03%)
Oct 16, 2023 76.04 76.67 75.67 76.40 980,242 +1.20(+1.60%)
Oct 13, 2023 74.34 75.26 74.22 75.20 996,603 +1.34(+1.81%)
Oct 12, 2023 75.48 75.70 73.71 73.86 895,484 -2.10(-2.76%)
Oct 11, 2023 76.59 76.67 75.04 75.96 899,150 -0.66(-0.86%)
Oct 10, 2023 76.40 77.25 76.13 76.62 553,375 +1.04(+1.38%)
Oct 09, 2023 75.30 75.67 74.72 75.58 479,796 -0.27(-0.36%)
Oct 06, 2023 75.14 76.37 74.42 75.85 819,801 +0.51(+0.68%)
Oct 05, 2023 75.49 75.74 74.79 75.34 965,645 +0.40(+0.53%)
Oct 04, 2023 75.74 75.79 74.44 74.94 1,151,638 +0.74(+1.00%)
Oct 03, 2023 74.63 75.19 74.09 74.20 913,421 -1.23(-1.63%)
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.