Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 106.11 108.45 105.71 107.98 5,706,279 +2.07(+1.95%)
Oct 30, 2023 105.02 106.33 103.89 105.91 3,952,806 +1.40(+1.34%)
Oct 27, 2023 107.71 108.28 104.18 104.51 3,537,998 -3.55(-3.28%)
Oct 26, 2023 107.40 109.07 107.20 108.06 3,172,320 +0.50(+0.46%)
Oct 25, 2023 105.68 108.25 105.18 107.56 4,230,118 +1.64(+1.55%)
Oct 24, 2023 104.94 106.46 104.58 105.92 2,583,296 +1.23(+1.17%)
Oct 23, 2023 105.34 105.70 103.95 104.69 3,272,267 -1.37(-1.30%)
Oct 20, 2023 105.50 107.44 104.97 106.07 4,325,546 +0.46(+0.43%)
Oct 19, 2023 107.42 108.08 105.58 105.61 4,357,656 -1.80(-1.68%)
Oct 18, 2023 109.10 109.13 107.14 107.41 3,016,817 -2.29(-2.09%)
Oct 17, 2023 108.36 110.31 107.94 109.70 3,475,597 +1.14(+1.05%)
Oct 16, 2023 109.70 109.93 107.00 108.56 3,972,243 -0.57(-0.53%)
Oct 13, 2023 108.39 109.38 107.22 109.14 4,775,576 +1.15(+1.06%)
Oct 12, 2023 110.12 110.13 106.73 107.99 6,665,570 +1.76(+1.66%)
Oct 11, 2023 107.32 107.61 104.22 106.22 4,077,991 -0.62(-0.58%)
Oct 10, 2023 103.75 108.34 103.51 106.85 6,964,568 +3.77(+3.66%)
Oct 09, 2023 102.57 103.42 101.11 103.07 4,944,484 +0.73(+0.71%)
Oct 06, 2023 102.09 103.57 100.32 102.34 7,753,812 -0.14(-0.13%)
Oct 05, 2023 103.18 103.99 101.97 102.48 4,885,877 -1.43(-1.38%)
Oct 04, 2023 105.65 105.65 103.06 103.91 5,666,479 -0.53(-0.50%)
Oct 03, 2023 103.48 105.83 103.48 104.44 5,508,984 +0.46(+0.44%)
Oct 02, 2023 107.55 107.59 103.06 103.98 6,275,947 -3.78(-3.51%)
Sep 29, 2023 107.57 108.81 107.09 107.76 4,861,835 +0.98(+0.92%)
Sep 28, 2023 106.76 107.67 105.40 106.78 4,796,978 -0.17(-0.16%)
Sep 27, 2023 106.60 107.83 105.73 106.95 4,613,784 +0.25(+0.24%)
Sep 26, 2023 108.53 109.54 106.35 106.70 6,175,604 -2.71(-2.48%)
Sep 25, 2023 109.26 109.54 107.72 109.41 5,492,130 -0.33(-0.30%)
Sep 22, 2023 114.00 114.39 109.69 109.74 6,765,586 -4.60(-4.02%)
Sep 21, 2023 116.51 117.28 113.91 114.34 4,244,035 -3.01(-2.57%)
Sep 20, 2023 117.52 118.45 117.02 117.35 3,349,136 +0.23(+0.20%)
Sep 19, 2023 116.43 117.72 115.93 117.12 4,162,069 +0.81(+0.70%)
Sep 18, 2023 119.80 119.80 115.54 116.31 5,554,513 -3.62(-3.02%)
Sep 15, 2023 121.59 121.92 119.60 119.92 5,048,030 -1.68(-1.38%)
Sep 14, 2023 120.46 121.79 119.69 121.60 3,857,559 +1.79(+1.50%)
Sep 13, 2023 119.62 120.53 119.38 119.81 2,607,646 +0.52(+0.43%)
Sep 12, 2023 119.78 120.34 119.15 119.29 3,006,442 -0.26(-0.22%)
Sep 11, 2023 121.19 121.45 119.43 119.56 2,678,794 -0.99(-0.82%)
Sep 08, 2023 121.20 121.56 119.42 120.55 2,999,704 -0.75(-0.62%)
Sep 07, 2023 120.70 121.71 120.38 121.30 3,352,454 +0.73(+0.61%)
Sep 06, 2023 122.01 122.28 120.00 120.57 3,653,560 -1.44(-1.18%)
Sep 05, 2023 122.23 124.23 121.83 122.01 3,516,371 -0.32(-0.26%)
Sep 01, 2023 124.31 124.46 121.97 122.33 3,075,169 -1.00(-0.81%)
Aug 31, 2023 123.14 124.46 122.64 123.34 4,344,420 -0.39(-0.32%)
Aug 30, 2023 122.58 124.12 122.19 123.73 3,361,545 +0.77(+0.63%)
Aug 29, 2023 120.68 124.42 120.63 122.96 5,404,314 +2.66(+2.21%)
Aug 28, 2023 118.83 120.59 118.36 120.30 5,248,426 +1.60(+1.35%)
Aug 25, 2023 120.85 120.95 117.68 118.70 7,469,463 -2.25(-1.86%)
Aug 24, 2023 119.51 121.28 119.02 120.95 4,419,489 +0.87(+0.72%)
Aug 23, 2023 121.16 122.21 119.67 120.08 4,917,043 -1.69(-1.38%)
Aug 22, 2023 122.33 122.86 119.53 121.77 9,021,262 -2.78(-2.23%)
Aug 21, 2023 127.18 128.40 124.19 124.55 6,081,622 -3.33(-2.61%)
Aug 18, 2023 126.32 129.06 125.78 127.88 5,905,778 +1.07(+0.85%)
Aug 17, 2023 125.28 129.48 125.17 126.81 8,884,818 +1.33(+1.06%)
Aug 16, 2023 131.57 131.81 124.29 125.48 24,366,990 +3.61(+2.96%)
Aug 15, 2023 124.70 126.04 121.79 121.87 9,655,285 -3.19(-2.55%)
Aug 14, 2023 126.33 127.38 124.53 125.06 4,580,513 -1.58(-1.24%)
Aug 11, 2023 125.65 127.25 125.64 126.64 3,936,529 +0.13(+0.10%)
Aug 10, 2023 126.83 128.05 126.12 126.51 4,527,278 +0.31(+0.24%)
Aug 09, 2023 126.93 127.63 125.87 126.20 2,857,352 -0.37(-0.29%)
Aug 08, 2023 126.22 126.79 124.99 126.57 4,509,122 -0.93(-0.73%)
Aug 07, 2023 128.54 129.20 126.92 127.50 3,141,700 -0.57(-0.45%)
Aug 04, 2023 129.29 130.09 127.52 128.07 3,602,839 -0.19(-0.15%)
Aug 03, 2023 128.74 129.53 128.13 128.26 3,854,616 -0.78(-0.61%)
Aug 02, 2023 127.75 129.57 127.38 129.04 3,689,081 +0.53(+0.41%)
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.