Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 101.71 103.93 101.40 103.55 1,919,814 +2.25(+2.22%)
Oct 30, 2023 101.63 102.41 100.12 101.30 1,887,096 +0.43(+0.42%)
Oct 27, 2023 101.15 101.90 100.28 100.87 2,082,596 +0.05(+0.05%)
Oct 26, 2023 100.67 102.48 99.99 100.82 2,402,153 +0.98(+0.98%)
Oct 25, 2023 100.47 100.80 99.47 99.84 1,662,819 -1.09(-1.08%)
Oct 24, 2023 100.67 101.58 99.27 100.93 2,211,954 -0.36(-0.35%)
Oct 23, 2023 99.85 102.27 99.51 101.29 2,309,054 +1.45(+1.45%)
Oct 20, 2023 100.56 101.32 99.31 99.84 2,175,734 -0.58(-0.57%)
Oct 19, 2023 101.92 102.58 99.99 100.42 2,531,699 -1.19(-1.17%)
Oct 18, 2023 103.15 103.65 101.58 101.61 1,802,324 -2.47(-2.37%)
Oct 17, 2023 102.98 105.48 102.96 104.08 1,989,017 +0.41(+0.39%)
Oct 16, 2023 104.42 104.64 102.34 103.67 2,274,553 +0.85(+0.83%)
Oct 13, 2023 101.83 103.74 101.74 102.82 2,268,593 +1.30(+1.28%)
Oct 12, 2023 106.23 106.33 100.86 101.52 3,849,053 -6.27(-5.82%)
Oct 11, 2023 107.16 108.39 106.37 107.79 1,990,699 +1.46(+1.37%)
Oct 10, 2023 105.18 108.32 105.18 106.33 3,275,850 +1.08(+1.03%)
Oct 09, 2023 102.47 105.27 102.06 105.25 1,673,567 +1.80(+1.74%)
Oct 06, 2023 101.83 104.11 101.37 103.45 2,211,973 +0.51(+0.49%)
Oct 05, 2023 103.12 104.61 102.45 102.95 2,561,223 -0.58(-0.56%)
Oct 04, 2023 102.79 103.95 101.96 103.52 3,141,473 +1.51(+1.48%)
Oct 03, 2023 104.61 105.08 101.13 102.01 4,574,267 -3.30(-3.14%)
Oct 02, 2023 105.39 107.19 104.06 105.32 3,126,355 -1.28(-1.20%)
Sep 29, 2023 108.98 109.59 106.10 106.60 2,141,396 -1.44(-1.33%)
Sep 28, 2023 105.95 108.45 105.80 108.03 2,178,590 +1.89(+1.78%)
Sep 27, 2023 107.50 108.16 105.73 106.14 1,578,485 -0.45(-0.42%)
Sep 26, 2023 106.75 107.92 106.48 106.59 2,063,131 -0.70(-0.66%)
Sep 25, 2023 107.60 107.87 107.05 107.29 1,807,490 -1.12(-1.03%)
Sep 22, 2023 109.12 109.60 107.66 108.41 2,178,566 +0.25(+0.23%)
Sep 21, 2023 110.22 110.57 107.11 108.16 4,839,411 -4.12(-3.67%)
Sep 20, 2023 113.73 114.83 112.07 112.28 3,579,310 -0.39(-0.34%)
Sep 19, 2023 112.28 113.35 111.50 112.67 2,032,360 +0.40(+0.35%)
Sep 18, 2023 111.47 112.73 110.53 112.27 2,131,178 +0.81(+0.73%)
Sep 15, 2023 112.40 112.40 109.52 111.46 5,923,456 -2.81(-2.46%)
Sep 14, 2023 114.08 114.75 112.81 114.26 2,784,442 +1.33(+1.18%)
Sep 13, 2023 114.00 114.55 111.77 112.93 2,117,229 -0.77(-0.68%)
Sep 12, 2023 116.42 117.47 113.49 113.71 2,695,862 -3.21(-2.75%)
Sep 11, 2023 116.55 118.78 116.16 116.92 1,428,896 +0.57(+0.49%)
Sep 08, 2023 116.22 117.49 115.48 116.36 1,588,248 +0.20(+0.17%)
Sep 07, 2023 114.57 116.80 113.55 116.16 2,625,600 +1.47(+1.28%)
Sep 06, 2023 114.06 115.19 113.51 114.69 2,805,716 +1.34(+1.18%)
Sep 05, 2023 118.79 118.89 112.96 113.35 3,292,694 -5.85(-4.91%)
Sep 01, 2023 118.25 120.00 118.25 119.20 1,859,504 +1.15(+0.97%)
Aug 31, 2023 118.03 118.36 117.19 118.05 2,949,129 +0.02(+0.02%)
Aug 30, 2023 116.44 119.47 115.72 118.03 2,998,781 +1.75(+1.51%)
Aug 29, 2023 114.48 116.80 113.36 116.28 3,027,790 +1.60(+1.39%)
Aug 28, 2023 114.48 115.17 113.48 114.68 1,927,475 +0.68(+0.59%)
Aug 25, 2023 116.17 116.17 111.58 114.00 3,564,867 -1.75(-1.51%)
Aug 24, 2023 116.66 117.65 115.60 115.75 1,764,132 -1.15(-0.98%)
Aug 23, 2023 116.59 117.96 115.52 116.90 2,538,095 +0.72(+0.62%)
Aug 22, 2023 115.58 116.91 115.41 116.18 2,432,314 +1.18(+1.03%)
Aug 21, 2023 116.05 116.74 113.41 115.00 3,459,088 -1.36(-1.17%)
Aug 18, 2023 114.73 116.83 114.35 116.36 3,278,730 +0.80(+0.69%)
Aug 17, 2023 122.31 122.76 115.28 115.55 4,863,348 -6.14(-5.04%)
Aug 16, 2023 125.60 125.77 121.57 121.69 2,990,970 -4.12(-3.27%)
Aug 15, 2023 125.46 126.88 122.14 125.81 4,259,000 +3.53(+2.89%)
Aug 14, 2023 121.89 122.58 120.89 122.28 2,564,769 +0.27(+0.22%)
Aug 11, 2023 122.45 123.88 121.72 122.01 1,809,211 -0.44(-0.36%)
Aug 10, 2023 125.97 127.04 121.27 122.45 2,464,811 -2.59(-2.07%)
Aug 09, 2023 125.97 126.91 124.97 125.03 1,884,317 -1.46(-1.15%)
Aug 08, 2023 126.27 126.87 124.51 126.49 1,903,502 +0.04(+0.03%)
Aug 07, 2023 124.56 126.76 124.56 126.45 2,042,290 +1.77(+1.42%)
Aug 04, 2023 122.67 125.51 122.44 124.69 2,456,703 +2.79(+2.29%)
Aug 03, 2023 123.72 123.87 120.55 121.90 3,287,276 -2.56(-2.06%)
Aug 02, 2023 125.76 126.11 123.34 124.46 2,425,498 -2.16(-1.70%)
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.