Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 90.80 90.92 89.45 89.99 1,856,043 -0.02(-0.02%)
Sep 28, 2023 89.40 90.85 89.40 90.01 1,470,220 +0.73(+0.82%)
Sep 27, 2023 89.09 89.97 88.63 89.28 1,335,493 +0.78(+0.88%)
Sep 26, 2023 89.35 89.82 88.48 88.50 1,337,622 -1.45(-1.62%)
Sep 25, 2023 89.42 90.08 89.41 89.95 1,721,769 +0.09(+0.10%)
Sep 22, 2023 90.26 90.72 89.52 89.87 1,719,397 -0.51(-0.57%)
Sep 21, 2023 91.89 92.10 90.27 90.38 2,068,391 -2.13(-2.30%)
Sep 20, 2023 94.34 94.77 92.41 92.50 1,772,297 -1.26(-1.34%)
Sep 19, 2023 94.16 94.90 93.01 93.76 1,714,969 -0.63(-0.67%)
Sep 18, 2023 94.25 95.37 93.84 94.39 1,875,333 -0.07(-0.07%)
Sep 15, 2023 94.76 95.12 93.98 94.46 3,650,107 -0.76(-0.80%)
Sep 14, 2023 94.67 95.43 94.20 95.22 1,928,612 +1.30(+1.38%)
Sep 13, 2023 95.83 95.83 93.76 93.93 1,760,640 -1.56(-1.64%)
Sep 12, 2023 95.04 96.14 94.99 95.49 1,600,599 -0.07(-0.07%)
Sep 11, 2023 94.88 96.24 94.41 95.56 1,636,060 +1.42(+1.51%)
Sep 08, 2023 94.55 95.01 93.16 94.14 1,710,261 -0.47(-0.50%)
Sep 07, 2023 96.31 96.31 94.04 94.61 1,827,913 -2.09(-2.16%)
Sep 06, 2023 96.66 97.14 96.02 96.70 1,531,847 +0.07(+0.07%)
Sep 05, 2023 99.89 100.26 95.72 96.63 2,710,576 -4.78(-4.72%)
Sep 01, 2023 102.94 102.97 100.84 101.41 1,214,640 -0.95(-0.93%)
Aug 31, 2023 102.55 103.04 102.19 102.36 2,104,821 +0.05(+0.05%)
Aug 30, 2023 101.07 102.69 101.07 102.31 1,012,812 +1.51(+1.50%)
Aug 29, 2023 100.04 100.92 99.65 100.80 1,133,831 +0.46(+0.46%)
Aug 28, 2023 99.91 100.82 99.87 100.34 815,475 +0.64(+0.64%)
Aug 25, 2023 98.81 100.06 98.16 99.70 988,180 +1.50(+1.53%)
Aug 24, 2023 98.96 99.93 98.19 98.20 910,030 -0.91(-0.91%)
Aug 23, 2023 98.15 99.24 97.66 99.10 1,027,445 +1.05(+1.08%)
Aug 22, 2023 98.86 99.45 97.37 98.05 846,000 -0.40(-0.41%)
Aug 21, 2023 97.96 98.76 97.11 98.45 785,136 +0.44(+0.45%)
Aug 18, 2023 97.48 98.90 97.23 98.01 1,154,141 -0.05(-0.05%)
Aug 17, 2023 99.03 99.13 97.89 98.06 1,326,713 -0.50(-0.51%)
Aug 16, 2023 99.33 99.62 98.25 98.56 1,132,177 -0.99(-0.99%)
Aug 15, 2023 100.01 100.32 99.04 99.55 1,129,795 -1.07(-1.07%)
Aug 14, 2023 100.85 101.63 100.40 100.62 1,025,954 -0.22(-0.22%)
Aug 11, 2023 100.75 101.05 99.93 100.84 1,436,143 -0.11(-0.11%)
Aug 10, 2023 101.01 102.36 100.51 100.95 1,642,777 +0.11(+0.11%)
Aug 09, 2023 100.73 102.07 99.85 100.84 2,920,197 -2.78(-2.68%)
Aug 08, 2023 104.28 104.45 103.03 103.62 1,668,027 -1.78(-1.69%)
Aug 07, 2023 104.13 105.62 103.81 105.40 1,630,572 +1.27(+1.22%)
Aug 04, 2023 106.83 106.83 104.05 104.13 1,946,938 -2.69(-2.52%)
Aug 03, 2023 109.91 110.15 106.55 106.82 1,961,359 -3.63(-3.28%)
Aug 02, 2023 113.32 115.64 110.18 110.45 2,136,882 +0.15(+0.13%)
Aug 01, 2023 110.80 111.48 109.92 110.30 1,265,110 -0.81(-0.73%)
Jul 31, 2023 111.41 111.55 110.52 111.11 985,558 +0.13(+0.12%)
Jul 28, 2023 111.89 112.00 110.18 110.98 1,284,172 -0.28(-0.25%)
Jul 27, 2023 112.34 113.31 111.02 111.25 1,244,697 -0.92(-0.82%)
Jul 26, 2023 112.39 113.18 111.77 112.17 1,147,999 -0.51(-0.46%)
Jul 25, 2023 111.89 112.69 111.46 112.68 1,223,744 +0.38(+0.34%)
Jul 24, 2023 112.36 113.19 111.47 112.30 1,283,072 +0.19(+0.17%)
Jul 21, 2023 112.25 112.95 111.72 112.11 1,316,644 +0.22(+0.19%)
Jul 20, 2023 110.37 112.15 110.03 111.89 1,276,340 +2.06(+1.87%)
Jul 19, 2023 109.00 110.00 108.75 109.84 1,200,104 +0.54(+0.50%)
Jul 18, 2023 109.04 109.71 108.78 109.29 1,032,725 +0.28(+0.25%)
Jul 17, 2023 107.52 109.26 107.43 109.02 761,183 +1.16(+1.08%)
Jul 14, 2023 109.01 109.01 107.47 107.86 922,754 -1.28(-1.17%)
Jul 13, 2023 109.81 110.16 109.11 109.14 1,391,053 -0.86(-0.78%)
Jul 12, 2023 112.40 112.60 109.92 109.99 1,300,458 -1.02(-0.92%)
Jul 11, 2023 111.06 112.07 110.22 111.02 1,220,843 +0.91(+0.82%)
Jul 10, 2023 108.13 110.13 107.81 110.11 1,149,088 +2.14(+1.98%)
Jul 07, 2023 107.55 109.25 107.22 107.97 1,073,677 +0.03(+0.03%)
Jul 06, 2023 107.66 108.16 106.98 107.94 1,304,665 -0.67(-0.62%)
Jul 05, 2023 109.39 109.65 108.35 108.61 1,051,398 -1.59(-1.44%)
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.