Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 109.69 110.68 109.42 110.36 3,793,537 +0.73(+0.67%)
Aug 29, 2024 108.83 109.87 108.12 109.63 1,509,928 +0.80(+0.74%)
Aug 28, 2024 107.85 109.34 107.85 108.83 1,397,727 +1.12(+1.04%)
Aug 27, 2024 107.79 108.26 107.11 107.71 1,693,018 +0.20(+0.19%)
Aug 26, 2024 107.48 108.31 107.34 107.51 1,739,122 +0.17(+0.16%)
Aug 23, 2024 106.99 107.48 106.24 107.34 1,526,748 +0.73(+0.68%)
Aug 22, 2024 105.32 106.64 105.25 106.61 2,366,866 +1.27(+1.21%)
Aug 21, 2024 104.41 105.80 104.41 105.34 2,161,020 +1.04(+1.00%)
Aug 20, 2024 104.70 105.15 104.12 104.30 1,992,490 -0.41(-0.39%)
Aug 19, 2024 104.11 104.89 103.85 104.71 2,745,082 +0.45(+0.43%)
Aug 16, 2024 102.35 104.33 101.67 104.26 2,625,643 +2.21(+2.16%)
Aug 15, 2024 102.17 102.78 101.63 102.05 2,026,544 +0.17(+0.17%)
Aug 14, 2024 101.51 102.37 101.37 101.88 1,796,477 +0.64(+0.63%)
Aug 13, 2024 101.00 101.36 100.30 101.25 1,463,589 +0.54(+0.53%)
Aug 12, 2024 101.05 101.31 100.52 100.71 1,467,903 -0.02(-0.02%)
Aug 09, 2024 100.57 100.95 99.85 100.73 1,636,415 +0.35(+0.35%)
Aug 08, 2024 99.08 100.58 98.42 100.38 2,014,352 +1.56(+1.58%)
Aug 07, 2024 98.44 99.56 98.19 98.82 2,407,334 +0.69(+0.70%)
Aug 06, 2024 96.81 98.57 95.69 98.13 2,210,690 +1.42(+1.47%)
Aug 05, 2024 98.73 98.73 95.51 96.71 2,915,005 -2.06(-2.09%)
Aug 02, 2024 99.81 101.27 97.07 98.77 3,492,025 -2.40(-2.37%)
Aug 01, 2024 103.88 104.40 100.38 101.17 7,590,018 +6.24(+6.57%)
Jul 31, 2024 94.91 95.51 94.42 94.92 4,530,249 +0.02(+0.02%)
Jul 30, 2024 94.56 95.77 94.46 94.91 1,912,223 +0.82(+0.87%)
Jul 29, 2024 94.44 94.87 93.62 94.09 1,209,827 -0.28(-0.30%)
Jul 26, 2024 93.67 94.79 93.58 94.37 1,152,212 +0.70(+0.74%)
Jul 25, 2024 94.28 95.00 93.55 93.67 1,270,853 -0.02(-0.02%)
Jul 24, 2024 94.20 94.38 93.27 93.69 1,681,993 -0.18(-0.19%)
Jul 23, 2024 94.03 94.19 93.51 93.87 1,045,030 -0.18(-0.19%)
Jul 22, 2024 92.71 94.11 92.56 94.05 1,418,032 +1.58(+1.71%)
Jul 19, 2024 93.97 93.99 92.00 92.47 5,348,737 -1.37(-1.46%)
Jul 18, 2024 93.29 95.03 92.83 93.84 1,530,941 +0.23(+0.24%)
Jul 17, 2024 93.35 94.40 92.39 93.61 2,130,865 +0.51(+0.55%)
Jul 16, 2024 93.06 94.00 92.79 93.10 1,953,830 +0.18(+0.19%)
Jul 15, 2024 92.42 93.41 92.16 92.92 1,522,315 +0.73(+0.79%)
Jul 12, 2024 92.42 92.64 91.55 92.20 1,534,250 +0.22(+0.24%)
Jul 11, 2024 90.34 92.10 89.95 91.98 2,132,258 +2.20(+2.45%)
Jul 10, 2024 88.51 89.82 88.28 89.78 1,419,828 +1.27(+1.44%)
Jul 09, 2024 88.10 89.21 87.58 88.51 1,904,615 +0.41(+0.46%)
Jul 08, 2024 88.79 89.40 88.04 88.10 1,592,909 -0.53(-0.60%)
Jul 05, 2024 88.58 88.63 88.12 88.63 1,695,341 -0.04(-0.04%)
Jul 03, 2024 88.70 89.31 88.62 88.66 1,298,915 -0.34(-0.38%)
Jul 02, 2024 88.05 89.08 87.78 89.00 1,907,706 +0.37(+0.42%)
Jul 01, 2024 89.39 89.84 88.48 88.64 1,859,492 -0.25(-0.28%)
Jun 28, 2024 88.92 89.78 88.41 88.88 3,471,757 +0.15(+0.17%)
Jun 27, 2024 88.92 88.93 88.28 88.73 2,004,284 -0.06(-0.07%)
Jun 26, 2024 88.94 89.27 87.81 88.79 2,699,110 -0.79(-0.88%)
Jun 25, 2024 90.00 90.50 89.36 89.58 2,222,566 -0.42(-0.46%)
Jun 24, 2024 89.07 90.72 88.65 90.00 2,118,661 +0.76(+0.85%)
Jun 21, 2024 89.34 89.81 89.10 89.24 5,616,661 -0.09(-0.10%)
Jun 20, 2024 88.57 89.62 88.28 89.33 1,660,431 +0.77(+0.87%)
Jun 18, 2024 87.45 88.59 87.26 88.57 2,796,094 +1.03(+1.17%)
Jun 17, 2024 86.53 87.58 86.14 87.54 2,645,295 +0.92(+1.06%)
Jun 14, 2024 86.28 86.89 86.05 86.62 1,337,122 -0.27(-0.31%)
Jun 13, 2024 87.58 87.58 86.61 86.89 1,592,405 -0.88(-1.00%)
Jun 12, 2024 87.28 87.86 86.70 87.77 1,692,485 +0.62(+0.71%)
Jun 11, 2024 87.54 87.87 86.66 87.15 2,204,223 -0.83(-0.94%)
Jun 10, 2024 88.25 88.33 87.52 87.98 3,001,330 -0.39(-0.44%)
Jun 07, 2024 88.04 88.86 87.65 88.37 1,691,794 +0.44(+0.50%)
Jun 06, 2024 88.03 88.59 87.49 87.93 1,492,764 -0.03(-0.03%)
Jun 05, 2024 87.73 88.25 87.28 87.96 2,041,878 +0.34(+0.39%)
Jun 04, 2024 88.06 88.81 87.41 87.62 2,192,592 -0.87(-0.98%)
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.