Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 61.58 61.74 61.15 61.67 15,512,174 +0.27(+0.43%)
Nov 29, 2023 61.91 62.16 61.18 61.40 18,389,386 -0.49(-0.79%)
Nov 28, 2023 61.70 62.34 61.46 61.89 14,966,912 +0.20(+0.32%)
Nov 27, 2023 61.65 61.82 61.20 61.69 12,738,540 +0.10(+0.16%)
Nov 24, 2023 61.43 61.61 61.19 61.60 4,986,279 +0.16(+0.26%)
Nov 22, 2023 61.36 61.46 60.86 61.44 9,118,918 +0.29(+0.48%)
Nov 21, 2023 60.97 61.27 60.57 61.14 10,324,364 +0.13(+0.21%)
Nov 20, 2023 60.92 61.25 60.21 61.02 14,499,213 -0.19(-0.31%)
Nov 17, 2023 61.37 61.44 60.86 61.20 12,151,600 +0.17(+0.27%)
Nov 16, 2023 61.21 61.52 60.99 61.04 17,632,772 +0.32(+0.53%)
Nov 15, 2023 60.73 61.60 60.57 60.71 25,272,036 -0.19(-0.31%)
Nov 14, 2023 59.88 60.95 59.75 60.90 29,167,636 +2.34(+3.99%)
Nov 13, 2023 59.14 59.28 58.47 58.56 15,855,860 -0.71(-1.19%)
Nov 10, 2023 59.22 59.43 58.87 59.27 14,558,179 +0.31(+0.53%)
Nov 09, 2023 59.85 60.03 58.92 58.95 16,383,349 -0.79(-1.32%)
Nov 08, 2023 59.93 59.94 59.07 59.74 22,032,204 -0.44(-0.73%)
Nov 07, 2023 60.65 60.73 60.08 60.18 19,176,966 -0.44(-0.73%)
Nov 06, 2023 60.89 61.09 60.56 60.62 19,455,632 -0.16(-0.26%)
Nov 03, 2023 61.48 61.56 60.76 60.78 22,974,488 +0.35(+0.59%)
Nov 02, 2023 59.44 60.74 59.35 60.43 26,003,614 +1.11(+1.87%)
Nov 01, 2023 58.73 59.67 58.16 59.32 24,072,084 +0.67(+1.14%)
Oct 31, 2023 58.38 58.71 57.97 58.65 10,871,922 +0.50(+0.86%)
Oct 30, 2023 57.95 58.53 57.51 58.15 14,523,013 +0.44(+0.77%)
Oct 27, 2023 58.56 58.89 57.53 57.71 20,610,788 -1.11(-1.89%)
Oct 26, 2023 58.47 59.34 58.45 58.82 24,005,942 +0.50(+0.86%)
Oct 25, 2023 57.89 58.43 57.66 58.31 21,021,072 +0.32(+0.56%)
Oct 24, 2023 57.39 58.23 57.21 57.99 24,015,814 +1.45(+2.57%)
Oct 23, 2023 56.50 57.35 56.04 56.54 20,884,956 -0.48(-0.84%)
Oct 20, 2023 57.48 58.04 57.01 57.02 20,377,922 -0.60(-1.04%)
Oct 19, 2023 58.01 58.55 57.57 57.62 20,030,836 -0.58(-1.00%)
Oct 18, 2023 58.65 59.00 57.82 58.20 23,778,322 -0.51(-0.87%)
Oct 17, 2023 58.36 59.08 58.27 58.71 18,807,970 -0.16(-0.27%)
Oct 16, 2023 58.38 59.08 57.93 58.86 20,128,524 +0.60(+1.03%)
Oct 13, 2023 58.00 58.64 57.85 58.27 20,138,574 +0.65(+1.13%)
Oct 12, 2023 58.23 58.57 57.10 57.62 28,030,980 -0.90(-1.54%)
Oct 11, 2023 57.91 58.57 57.50 58.52 27,192,492 +0.93(+1.62%)
Oct 10, 2023 56.81 57.61 56.81 57.59 31,252,294 +0.78(+1.37%)
Oct 09, 2023 56.15 56.81 55.92 56.81 20,603,034 +0.56(+1.00%)
Oct 06, 2023 54.78 56.39 53.81 56.25 34,709,280 +0.79(+1.42%)
Oct 05, 2023 55.64 55.81 54.92 55.47 28,643,794 -0.32(-0.58%)
Oct 04, 2023 56.13 56.24 54.91 55.79 30,021,574 -0.06(-0.11%)
Oct 03, 2023 54.78 56.04 53.97 55.85 58,728,176 +0.64(+1.16%)
Oct 02, 2023 57.57 57.57 54.55 55.21 56,812,660 -2.69(-4.65%)
Sep 29, 2023 58.30 58.78 57.58 57.90 23,274,996 +0.10(+0.17%)
Sep 28, 2023 59.31 59.42 57.71 57.80 39,288,960 -1.28(-2.16%)
Sep 27, 2023 60.12 60.27 58.92 59.08 26,493,874 -1.16(-1.92%)
Sep 26, 2023 61.84 61.91 60.07 60.24 23,832,250 -1.86(-2.99%)
Sep 25, 2023 61.82 62.14 61.75 62.10 12,581,617 -0.09(-0.14%)
Sep 22, 2023 62.03 62.59 61.77 62.19 12,518,191 -0.12(-0.19%)
Sep 21, 2023 62.91 63.03 62.27 62.30 13,041,903 -0.66(-1.05%)
Sep 20, 2023 63.16 63.62 62.78 62.96 9,534,414 +0.06(+0.09%)
Sep 19, 2023 63.20 63.42 62.88 62.90 13,276,149 -0.34(-0.54%)
Sep 18, 2023 63.34 63.45 62.80 63.25 9,737,249 -0.05(-0.08%)
Sep 15, 2023 63.46 63.95 63.23 63.29 17,853,352 -0.27(-0.43%)
Sep 14, 2023 63.04 63.61 62.95 63.57 13,441,019 +0.92(+1.46%)
Sep 13, 2023 61.94 62.93 61.94 62.65 15,451,426 +0.74(+1.20%)
Sep 12, 2023 61.82 62.09 61.41 61.91 11,334,574 +0.08(+0.13%)
Sep 11, 2023 61.51 62.15 61.49 61.83 13,863,523 +0.25(+0.41%)
Sep 08, 2023 61.15 61.69 60.96 61.58 16,683,862 +0.54(+0.88%)
Sep 07, 2023 60.77 61.53 60.61 61.04 17,312,722 +0.79(+1.31%)
Sep 06, 2023 60.20 60.32 59.86 60.25 19,974,558 +0.14(+0.23%)
Sep 05, 2023 61.01 61.05 59.79 60.12 19,314,162 -0.94(-1.53%)
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.