Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 88.30 89.12 87.67 89.11 3,419,265 +0.45(+0.51%)
Oct 03, 2024 88.29 89.02 87.74 88.66 3,104,282 -0.86(-0.96%)
Oct 02, 2024 89.32 90.31 89.14 89.52 3,033,805 -1.32(-1.45%)
Oct 01, 2024 91.72 92.01 89.70 90.84 3,314,905 -1.90(-2.05%)
Sep 30, 2024 91.26 92.83 90.70 92.74 3,367,627 +0.24(+0.26%)
Sep 27, 2024 91.90 93.22 90.89 92.50 3,862,300 -0.74(-0.79%)
Sep 26, 2024 93.39 94.14 92.81 93.24 3,397,119 +1.34(+1.46%)
Sep 25, 2024 92.46 92.51 91.42 91.90 3,216,979 +0.41(+0.45%)
Sep 24, 2024 91.18 91.95 91.05 91.49 3,335,597 -0.48(-0.52%)
Sep 23, 2024 92.42 93.03 91.22 91.97 3,396,796 -0.92(-0.99%)
Sep 20, 2024 92.21 93.07 91.50 92.89 4,795,735 +0.16(+0.17%)
Sep 19, 2024 92.76 92.97 91.58 92.73 4,259,054 +2.69(+2.99%)
Sep 18, 2024 89.86 91.84 89.21 90.04 3,928,187 +0.77(+0.86%)
Sep 17, 2024 89.03 89.79 88.51 89.27 2,729,337 +0.10(+0.11%)
Sep 16, 2024 87.99 89.31 87.68 89.17 3,096,230 +1.68(+1.92%)
Sep 13, 2024 87.35 88.04 87.05 87.49 3,235,387 +0.83(+0.96%)
Sep 12, 2024 85.46 86.88 85.29 86.66 2,600,288 +1.38(+1.62%)
Sep 11, 2024 84.63 85.42 82.63 85.28 2,770,155 -0.33(-0.39%)
Sep 10, 2024 84.80 85.75 84.19 85.61 3,909,671 +1.31(+1.55%)
Sep 09, 2024 83.87 84.53 82.79 84.30 6,119,577 -1.03(-1.21%)
Sep 06, 2024 86.32 86.72 84.18 85.33 6,131,582 +0.86(+1.02%)
Sep 05, 2024 84.87 85.09 82.93 84.47 6,570,475 -0.71(-0.83%)
Sep 04, 2024 87.66 87.81 85.05 85.18 6,484,979 -2.89(-3.28%)
Sep 03, 2024 89.85 90.74 87.31 88.07 4,360,056 -2.70(-2.97%)
Aug 30, 2024 88.41 91.02 88.31 90.77 6,967,568 +2.46(+2.79%)
Aug 29, 2024 87.60 88.91 87.40 88.31 2,925,504 +0.59(+0.67%)
Aug 28, 2024 87.21 87.97 87.12 87.72 2,360,072 -0.40(-0.45%)
Aug 27, 2024 90.09 90.25 87.16 88.12 4,615,572 -1.93(-2.14%)
Aug 26, 2024 90.30 90.96 89.92 90.05 3,816,721 -0.13(-0.14%)
Aug 23, 2024 88.55 90.31 88.10 90.18 3,827,730 +2.39(+2.72%)
Aug 22, 2024 87.62 88.45 87.17 87.79 4,328,142 +0.74(+0.85%)
Aug 21, 2024 85.20 87.08 85.18 87.05 3,665,325 +2.10(+2.47%)
Aug 20, 2024 84.97 85.42 84.37 84.95 2,263,312 +0.31(+0.36%)
Aug 19, 2024 84.11 85.11 83.75 84.64 1,997,214 +0.80(+0.95%)
Aug 16, 2024 84.78 85.04 83.15 83.85 2,988,170 -1.43(-1.68%)
Aug 15, 2024 83.85 85.31 82.97 85.28 4,116,419 +2.26(+2.72%)
Aug 14, 2024 83.87 83.92 82.38 83.02 5,426,645 -0.10(-0.12%)
Aug 13, 2024 81.88 83.14 81.49 83.12 2,738,872 +1.54(+1.89%)
Aug 12, 2024 82.35 82.66 80.63 81.57 3,359,956 -0.47(-0.57%)
Aug 09, 2024 81.79 82.99 81.28 82.04 3,964,266 +0.83(+1.02%)
Aug 08, 2024 81.49 82.47 80.36 81.22 6,637,435 +5.43(+7.16%)
Aug 07, 2024 79.20 79.28 75.35 75.79 6,032,014 -2.30(-2.95%)
Aug 06, 2024 74.17 78.69 74.06 78.09 5,875,441 +1.25(+1.62%)
Aug 05, 2024 74.52 78.09 73.73 76.84 5,444,298 -1.92(-2.44%)
Aug 02, 2024 78.24 79.89 77.14 78.77 6,084,268 -2.75(-3.37%)
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.