Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 105.17 105.53 103.75 104.54 1,056,945 -0.47(-0.45%)
Oct 30, 2023 104.89 105.83 103.80 105.02 987,245 +1.03(+0.99%)
Oct 27, 2023 104.44 105.22 102.91 103.99 1,021,548 -0.95(-0.90%)
Oct 26, 2023 103.57 106.80 102.43 104.94 1,901,916 +4.14(+4.11%)
Oct 25, 2023 99.63 101.20 98.99 100.80 1,261,908 +1.44(+1.45%)
Oct 24, 2023 100.32 100.72 98.27 99.35 1,048,636 -0.71(-0.71%)
Oct 23, 2023 100.33 100.99 99.26 100.06 1,214,838 -0.16(-0.16%)
Oct 20, 2023 102.23 103.06 100.20 100.22 1,320,671 -2.02(-1.98%)
Oct 19, 2023 103.91 103.98 101.83 102.25 933,213 -1.64(-1.58%)
Oct 18, 2023 103.54 106.24 103.28 103.88 1,249,948 +0.19(+0.18%)
Oct 17, 2023 101.27 103.87 101.27 103.69 864,355 +1.77(+1.73%)
Oct 16, 2023 101.61 102.32 100.15 101.93 1,072,620 +1.14(+1.14%)
Oct 13, 2023 100.38 101.36 99.44 100.78 1,169,744 +0.88(+0.88%)
Oct 12, 2023 100.75 100.80 97.78 99.91 1,483,097 -0.70(-0.70%)
Oct 11, 2023 103.41 103.89 99.19 100.61 2,380,603 -2.47(-2.39%)
Oct 10, 2023 104.71 105.49 102.94 103.07 1,487,853 -0.99(-0.95%)
Oct 09, 2023 102.13 104.86 102.13 104.06 1,299,682 +2.34(+2.30%)
Oct 06, 2023 102.09 102.16 99.69 101.72 1,314,539 -0.71(-0.69%)
Oct 05, 2023 102.89 103.88 102.29 102.43 1,194,060 -0.67(-0.65%)
Oct 04, 2023 103.95 104.44 102.56 103.10 1,097,699 -1.19(-1.14%)
Oct 03, 2023 104.57 105.68 103.29 104.30 1,415,093 -0.95(-0.90%)
Oct 02, 2023 106.38 106.55 104.14 105.24 1,324,801 -1.54(-1.44%)
Sep 29, 2023 108.67 109.11 106.50 106.78 1,582,262 -2.33(-2.13%)
Sep 28, 2023 108.23 109.61 108.23 109.11 997,925 +1.03(+0.95%)
Sep 27, 2023 107.84 108.55 107.21 108.08 1,159,865 +0.60(+0.56%)
Sep 26, 2023 108.53 109.62 107.11 107.48 1,214,602 -1.71(-1.56%)
Sep 25, 2023 108.51 109.30 108.65 109.19 1,024,287 +0.29(+0.26%)
Sep 22, 2023 111.36 111.52 108.75 108.90 1,080,540 -2.79(-2.50%)
Sep 21, 2023 111.01 112.70 110.70 111.69 1,040,908 +0.63(+0.57%)
Sep 20, 2023 112.09 113.06 111.01 111.06 656,638 -0.28(-0.25%)
Sep 19, 2023 112.34 112.88 111.29 111.34 960,943 -1.05(-0.93%)
Sep 18, 2023 111.72 112.67 111.55 112.39 976,286 +1.50(+1.35%)
Sep 15, 2023 113.14 113.44 110.42 110.89 1,928,287 -2.85(-2.51%)
Sep 14, 2023 112.16 114.27 111.92 113.74 847,036 +2.12(+1.90%)
Sep 13, 2023 112.84 113.12 110.55 111.62 1,209,697 -1.24(-1.10%)
Sep 12, 2023 113.31 113.74 112.64 112.86 943,825 -0.45(-0.40%)
Sep 11, 2023 111.67 113.62 111.67 113.31 1,083,004 +2.46(+2.22%)
Sep 08, 2023 111.15 112.06 110.51 110.86 923,629 -0.08(-0.07%)
Sep 07, 2023 109.34 111.04 109.20 110.94 1,364,039 +1.63(+1.49%)
Sep 06, 2023 111.52 112.02 108.73 109.31 1,078,817 -2.25(-2.02%)
Sep 05, 2023 113.44 113.56 111.45 111.56 804,973 -1.90(-1.68%)
Sep 01, 2023 113.73 114.08 112.67 113.46 924,499 +0.69(+0.61%)
Aug 31, 2023 112.87 113.49 112.44 112.77 986,127 -0.18(-0.16%)
Aug 30, 2023 112.21 113.59 112.21 112.95 809,788 +0.61(+0.54%)
Aug 29, 2023 112.31 112.83 111.58 112.34 839,852 +0.32(+0.28%)
Aug 28, 2023 111.57 112.72 111.57 112.02 735,646 +0.84(+0.75%)
Aug 25, 2023 111.21 111.99 110.17 111.18 865,063 +0.61(+0.55%)
Aug 24, 2023 110.56 111.32 110.15 110.57 794,965 -0.03(-0.03%)
Aug 23, 2023 109.85 111.11 109.59 110.60 1,100,086 +0.72(+0.66%)
Aug 22, 2023 111.93 112.25 109.80 109.88 1,063,260 -1.58(-1.42%)
Aug 21, 2023 111.10 112.09 110.88 111.46 906,512 +0.45(+0.41%)
Aug 18, 2023 108.68 111.16 108.42 111.00 1,013,453 +1.44(+1.31%)
Aug 17, 2023 109.76 111.02 109.21 109.56 1,153,279 +0.47(+0.43%)
Aug 16, 2023 109.34 110.17 108.77 109.10 955,913 -0.33(-0.30%)
Aug 15, 2023 110.21 111.28 109.31 109.43 1,161,002 -1.26(-1.13%)
Aug 14, 2023 109.78 110.79 109.06 110.69 981,344 +0.64(+0.58%)
Aug 11, 2023 109.95 111.52 109.69 110.05 864,047 +0.09(+0.08%)
Aug 10, 2023 110.58 111.60 109.19 109.96 1,192,482 -0.55(-0.50%)
Aug 09, 2023 111.98 112.53 110.43 110.51 1,005,680 -1.36(-1.22%)
Aug 08, 2023 112.28 112.58 110.91 111.87 1,936,582 -1.85(-1.63%)
Aug 07, 2023 112.77 114.32 112.48 113.73 1,567,953 +1.25(+1.11%)
Aug 04, 2023 112.69 113.68 112.25 112.48 1,697,977 +0.31(+0.28%)
Aug 03, 2023 110.42 113.76 110.01 112.17 1,713,617 +1.47(+1.33%)
Aug 02, 2023 107.86 113.75 107.76 110.70 3,000,288 +4.38(+4.12%)
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.