Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 90.45 91.12 90.44 90.99 1,702,166 +0.09(+0.10%)
Sep 22, 2023 91.30 91.76 90.55 90.90 1,699,828 -0.52(-0.57%)
Sep 21, 2023 92.95 93.16 91.31 91.42 2,044,849 -2.15(-2.30%)
Sep 20, 2023 95.43 95.86 93.47 93.57 1,752,125 -1.27(-1.34%)
Sep 19, 2023 95.24 95.99 94.08 94.84 1,695,450 -0.64(-0.67%)
Sep 18, 2023 95.34 96.47 94.92 95.48 1,853,989 -0.07(-0.07%)
Sep 15, 2023 95.85 96.22 95.06 95.55 3,608,563 -0.77(-0.80%)
Sep 14, 2023 95.76 96.53 95.28 96.32 1,906,661 +1.31(+1.38%)
Sep 13, 2023 96.93 96.93 94.84 95.01 1,740,601 -1.58(-1.64%)
Sep 12, 2023 96.13 97.25 96.08 96.59 1,582,382 -0.07(-0.07%)
Sep 11, 2023 95.97 97.35 95.50 96.66 1,617,439 +1.44(+1.51%)
Sep 08, 2023 95.64 96.10 94.23 95.22 1,690,796 -0.48(-0.50%)
Sep 07, 2023 97.42 97.42 95.12 95.70 1,807,108 -2.11(-2.16%)
Sep 06, 2023 97.77 98.26 97.13 97.81 1,514,412 +0.07(+0.07%)
Sep 05, 2023 101.04 101.41 96.82 97.74 2,679,725 -4.84(-4.72%)
Sep 01, 2023 104.12 104.16 102.00 102.58 1,200,816 -0.96(-0.93%)
Aug 31, 2023 103.73 104.23 103.37 103.54 2,080,865 +0.05(+0.05%)
Aug 30, 2023 102.23 103.88 102.23 103.49 1,001,285 +1.53(+1.50%)
Aug 29, 2023 101.19 102.08 100.79 101.96 1,120,926 +0.47(+0.46%)
Aug 28, 2023 101.06 101.98 101.02 101.49 806,193 +0.65(+0.64%)
Aug 25, 2023 99.95 101.21 99.29 100.84 976,933 +1.52(+1.53%)
Aug 24, 2023 100.10 101.08 99.32 99.33 899,672 -0.92(-0.92%)
Aug 23, 2023 99.28 100.39 98.78 100.25 1,015,750 +1.07(+1.08%)
Aug 22, 2023 100.00 100.60 98.49 99.18 836,371 -0.41(-0.41%)
Aug 21, 2023 99.09 99.90 98.23 99.59 776,200 +0.45(+0.45%)
Aug 18, 2023 98.60 100.04 98.35 99.14 1,141,005 -0.05(-0.05%)
Aug 17, 2023 100.17 100.27 99.02 99.19 1,311,613 -0.51(-0.51%)
Aug 16, 2023 100.47 100.76 99.38 99.70 1,119,291 -1.00(-0.99%)
Aug 15, 2023 101.16 101.47 100.18 100.69 1,116,936 -1.09(-1.07%)
Aug 14, 2023 102.01 102.80 101.56 101.78 1,014,277 -0.22(-0.21%)
Aug 11, 2023 101.91 102.21 101.08 102.00 1,419,797 -0.11(-0.11%)
Aug 10, 2023 102.17 103.53 101.67 102.11 1,624,079 +0.11(+0.11%)
Aug 09, 2023 101.89 103.25 101.00 102.00 2,886,960 -2.81(-2.68%)
Aug 08, 2023 105.48 105.66 104.21 104.81 1,649,042 -1.80(-1.69%)
Aug 07, 2023 105.33 106.83 105.00 106.61 1,612,013 +1.29(+1.22%)
Aug 04, 2023 108.06 108.06 105.25 105.33 1,924,778 -2.72(-2.52%)
Aug 03, 2023 111.17 111.42 107.78 108.05 1,939,035 -3.67(-3.28%)
Aug 02, 2023 114.63 116.97 111.45 111.72 2,112,561 +0.15(+0.13%)
Aug 01, 2023 112.08 112.77 111.19 111.57 1,250,710 -0.82(-0.73%)
Jul 31, 2023 112.69 112.83 111.79 112.39 974,341 +0.13(+0.11%)
Jul 28, 2023 113.17 113.29 111.45 112.26 1,269,556 -0.28(-0.25%)
Jul 27, 2023 113.63 114.61 112.30 112.54 1,230,530 -0.93(-0.82%)
Jul 26, 2023 113.68 114.49 113.05 113.46 1,134,933 -0.52(-0.45%)
Jul 25, 2023 113.17 113.99 112.74 113.98 1,209,816 +0.39(+0.34%)
Jul 24, 2023 113.65 114.49 112.75 113.59 1,268,469 +0.19(+0.17%)
Jul 21, 2023 113.54 114.25 113.00 113.40 1,301,658 +0.22(+0.19%)
Jul 20, 2023 111.64 113.44 111.30 113.18 1,261,813 +2.08(+1.88%)
Jul 19, 2023 110.25 111.27 110.00 111.10 1,186,445 +0.55(+0.50%)
Jul 18, 2023 110.29 110.98 110.03 110.55 1,020,970 +0.28(+0.25%)
Jul 17, 2023 108.76 110.52 108.67 110.27 752,519 +1.18(+1.08%)
Jul 14, 2023 110.26 110.26 108.71 109.10 912,252 -1.30(-1.17%)
Jul 13, 2023 111.07 111.43 110.36 110.39 1,375,220 -0.87(-0.78%)
Jul 12, 2023 113.69 113.90 111.18 111.26 1,285,656 -1.04(-0.92%)
Jul 11, 2023 112.34 113.36 111.49 112.30 1,206,947 +0.92(+0.82%)
Jul 10, 2023 109.38 111.40 109.05 111.38 1,136,009 +2.16(+1.98%)
Jul 07, 2023 108.79 110.50 108.46 109.22 1,061,457 +0.03(+0.03%)
Jul 06, 2023 108.90 109.41 108.21 109.19 1,289,816 -0.68(-0.62%)
Jul 05, 2023 110.65 110.91 109.59 109.86 1,039,431 -1.60(-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.