Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 111.86 113.32 110.75 112.44 72,594 +1.67(+1.51%)
Sep 28, 2023 108.77 112.33 108.10 110.77 63,757 +1.32(+1.21%)
Sep 27, 2023 108.58 109.85 107.47 109.45 63,539 +1.51(+1.40%)
Sep 26, 2023 110.65 111.13 107.27 107.94 100,160 -2.67(-2.41%)
Sep 25, 2023 109.47 110.74 109.63 110.61 113,514 +0.97(+0.88%)
Sep 22, 2023 112.11 112.44 108.99 109.64 106,605 -0.86(-0.78%)
Sep 21, 2023 110.27 111.42 109.06 110.50 173,450 -1.17(-1.05%)
Sep 20, 2023 112.92 113.71 111.20 111.67 84,676 -0.57(-0.51%)
Sep 19, 2023 113.71 113.71 110.88 112.24 211,223 -0.90(-0.80%)
Sep 18, 2023 112.09 114.03 112.09 113.14 33,875 +0.67(+0.60%)
Sep 15, 2023 116.27 116.27 112.24 112.47 98,406 -4.49(-3.84%)
Sep 14, 2023 116.92 118.04 114.67 116.96 77,706 -0.04(-0.03%)
Sep 13, 2023 116.63 119.35 116.12 117.00 71,955 -0.08(-0.07%)
Sep 12, 2023 118.11 120.00 117.08 117.08 40,483 -0.96(-0.81%)
Sep 11, 2023 120.77 120.77 116.43 118.04 146,761 -1.20(-1.01%)
Sep 08, 2023 120.71 121.33 118.08 119.24 56,076 -1.37(-1.14%)
Sep 07, 2023 124.88 124.88 118.70 120.61 161,574 -6.17(-4.87%)
Sep 06, 2023 127.19 129.41 126.24 126.78 72,836 -0.40(-0.31%)
Sep 05, 2023 126.79 127.42 124.14 127.18 152,617 -0.58(-0.45%)
Sep 01, 2023 128.91 129.98 126.64 127.76 181,495 -1.18(-0.92%)
Aug 31, 2023 129.00 129.99 128.01 128.94 210,730 -0.06(-0.05%)
Aug 30, 2023 127.15 131.51 126.81 129.00 210,976 +2.67(+2.11%)
Aug 29, 2023 120.64 127.37 120.48 126.33 295,602 +5.63(+4.66%)
Aug 28, 2023 121.27 123.13 120.42 120.70 54,900 -0.39(-0.32%)
Aug 25, 2023 120.08 121.49 118.64 121.09 87,922 +0.12(+0.10%)
Aug 24, 2023 126.00 126.00 120.84 120.97 78,216 -4.00(-3.20%)
Aug 23, 2023 120.96 125.07 120.96 124.97 152,302 +4.61(+3.83%)
Aug 22, 2023 121.13 122.59 120.03 120.36 73,976 -0.77(-0.64%)
Aug 21, 2023 118.31 121.20 118.31 121.13 118,776 +2.63(+2.22%)
Aug 18, 2023 115.86 119.16 115.86 118.50 142,367 +1.25(+1.07%)
Aug 17, 2023 117.36 117.65 116.86 117.25 186,279 -0.29(-0.25%)
Aug 16, 2023 117.74 118.16 116.62 117.54 90,821 -0.47(-0.40%)
Aug 15, 2023 118.63 118.63 117.39 118.01 58,288 -0.62(-0.52%)
Aug 14, 2023 116.22 118.72 115.94 118.63 90,154 +1.67(+1.43%)
Aug 11, 2023 118.11 119.15 116.07 116.96 57,897 -1.94(-1.63%)
Aug 10, 2023 120.14 122.94 118.58 118.90 86,898 -0.35(-0.29%)
Aug 09, 2023 121.66 121.66 118.36 119.25 79,258 -1.36(-1.13%)
Aug 08, 2023 121.28 122.21 119.77 120.61 118,691 -1.66(-1.36%)
Aug 07, 2023 119.18 122.77 119.18 122.27 138,527 +3.48(+2.93%)
Aug 04, 2023 120.56 120.72 117.49 118.79 107,191 -0.76(-0.64%)
Aug 03, 2023 116.94 120.44 113.20 119.55 219,753 -1.95(-1.60%)
Aug 02, 2023 124.94 124.94 120.00 121.50 293,901 -4.87(-3.85%)
Aug 01, 2023 123.47 126.48 123.28 126.37 152,727 +2.43(+1.96%)
Jul 31, 2023 123.71 124.98 123.03 123.94 197,798 +0.94(+0.76%)
Jul 28, 2023 121.00 124.34 120.18 123.00 117,378 +3.12(+2.60%)
Jul 27, 2023 117.81 120.99 117.81 119.88 98,673 +3.87(+3.34%)
Jul 26, 2023 116.23 117.71 114.93 116.01 113,240 +0.86(+0.75%)
Jul 25, 2023 114.18 116.14 114.18 115.15 102,107 +0.01(+0.01%)
Jul 24, 2023 114.75 115.92 114.43 115.14 86,910 +0.52(+0.45%)
Jul 21, 2023 112.79 114.67 112.46 114.62 177,128 +2.21(+1.97%)
Jul 20, 2023 116.74 116.82 111.58 112.41 94,250 -5.92(-5.00%)
Jul 19, 2023 120.00 120.40 117.67 118.33 152,692 +0.89(+0.76%)
Jul 18, 2023 118.86 119.15 115.41 117.44 65,290 -1.12(-0.94%)
Jul 17, 2023 115.89 118.88 115.89 118.56 77,230 +2.73(+2.36%)
Jul 14, 2023 114.24 116.67 114.23 115.83 109,390 +1.67(+1.46%)
Jul 13, 2023 112.64 115.12 112.64 114.16 111,422 +2.62(+2.35%)
Jul 12, 2023 110.35 112.02 109.84 111.54 208,445 +1.95(+1.78%)
Jul 11, 2023 112.04 112.04 108.15 109.59 100,718 -2.79(-2.48%)
Jul 10, 2023 110.85 113.62 110.85 112.38 95,166 +0.79(+0.71%)
Jul 07, 2023 111.67 114.03 111.06 111.59 55,546 -0.08(-0.07%)
Jul 06, 2023 111.47 112.08 110.06 111.67 184,505 -0.83(-0.74%)
Jul 05, 2023 113.11 113.70 111.70 112.50 126,896 -2.15(-1.88%)
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.