Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 104.57 104.97 103.78 104.30 4,758,871 +0.36(+0.35%)
Sep 27, 2023 105.45 105.52 103.30 103.94 5,635,512 -1.45(-1.38%)
Sep 26, 2023 105.12 106.55 105.11 105.39 5,400,606 -0.45(-0.43%)
Sep 25, 2023 106.05 105.93 105.34 105.84 6,052,222 -0.50(-0.47%)
Sep 22, 2023 107.22 107.22 105.96 106.34 5,027,412 -0.39(-0.37%)
Sep 21, 2023 107.27 107.88 106.42 106.73 5,856,559 -0.58(-0.54%)
Sep 20, 2023 108.21 108.40 107.25 107.31 4,643,811 -0.05(-0.05%)
Sep 19, 2023 107.65 108.18 106.91 107.36 5,818,357 -0.46(-0.43%)
Sep 18, 2023 107.77 107.94 106.85 107.82 3,911,292 +0.30(+0.28%)
Sep 15, 2023 108.12 108.92 107.26 107.52 9,639,021 -0.72(-0.67%)
Sep 14, 2023 107.69 108.51 106.95 108.24 6,872,397 +1.16(+1.08%)
Sep 13, 2023 108.24 108.93 106.94 107.08 6,807,769 -1.20(-1.11%)
Sep 12, 2023 107.69 108.74 106.82 108.28 4,643,181 +0.42(+0.39%)
Sep 11, 2023 108.58 108.70 107.61 107.86 5,103,907 -0.45(-0.41%)
Sep 08, 2023 106.81 108.40 106.81 108.31 6,853,946 +1.10(+1.03%)
Sep 07, 2023 106.19 107.95 106.14 107.21 8,590,614 +1.44(+1.36%)
Sep 06, 2023 106.04 106.28 104.21 105.77 7,980,146 -1.01(-0.95%)
Sep 05, 2023 108.72 108.98 106.76 106.78 6,423,450 -2.31(-2.12%)
Sep 01, 2023 108.91 109.62 108.51 109.10 4,975,032 +0.85(+0.79%)
Aug 31, 2023 109.37 109.79 108.15 108.24 9,274,837 -1.22(-1.12%)
Aug 30, 2023 109.55 110.05 108.98 109.46 4,817,683 +0.22(+0.20%)
Aug 29, 2023 108.54 109.77 108.19 109.25 5,711,971 +1.05(+0.97%)
Aug 28, 2023 109.48 109.75 107.91 108.19 4,365,248 -1.27(-1.16%)
Aug 25, 2023 109.20 109.58 108.24 109.46 4,872,041 +0.75(+0.69%)
Aug 24, 2023 110.20 111.26 108.35 108.71 6,531,990 -1.84(-1.66%)
Aug 23, 2023 109.25 111.13 109.08 110.55 10,660,451 +4.04(+3.80%)
Aug 22, 2023 108.86 108.86 106.47 106.50 6,067,112 -2.39(-2.20%)
Aug 21, 2023 108.35 109.25 108.21 108.90 6,053,672 +0.44(+0.40%)
Aug 18, 2023 108.23 108.76 107.48 108.46 6,757,210 +0.28(+0.26%)
Aug 17, 2023 107.91 109.53 107.59 108.18 6,501,847 +0.19(+0.17%)
Aug 16, 2023 107.77 108.73 107.55 107.99 5,368,793 +0.07(+0.06%)
Aug 15, 2023 108.15 108.68 107.69 107.92 5,153,616 -0.25(-0.23%)
Aug 14, 2023 107.19 108.69 107.17 108.17 8,486,152 +1.46(+1.37%)
Aug 11, 2023 105.23 106.98 104.88 106.71 5,944,789 +1.86(+1.77%)
Aug 10, 2023 105.49 106.31 104.71 104.86 6,570,230 -0.53(-0.50%)
Aug 09, 2023 105.55 106.07 105.07 105.38 6,523,753 -0.31(-0.29%)
Aug 08, 2023 104.97 106.46 104.97 105.69 10,221,383 +0.32(+0.30%)
Aug 07, 2023 104.58 105.56 103.71 105.37 8,315,488 +1.08(+1.04%)
Aug 04, 2023 104.92 105.70 103.80 104.29 6,746,756 -0.72(-0.69%)
Aug 03, 2023 104.37 105.06 104.16 105.01 6,080,652 +0.03(+0.03%)
Aug 02, 2023 105.31 107.41 104.17 104.98 10,948,226 +0.42(+0.40%)
Aug 01, 2023 108.86 108.86 104.43 104.57 10,078,803 -1.36(-1.28%)
Jul 31, 2023 105.83 106.05 104.95 105.93 7,450,376 +0.31(+0.29%)
Jul 28, 2023 104.72 105.93 104.53 105.62 6,951,212 +1.06(+1.02%)
Jul 27, 2023 106.51 106.89 104.46 104.56 9,880,049 -1.86(-1.75%)
Jul 26, 2023 106.08 107.27 105.34 106.42 7,091,416 -0.39(-0.36%)
Jul 25, 2023 106.91 107.98 106.59 106.80 6,569,590 -1.25(-1.16%)
Jul 24, 2023 109.25 109.59 107.77 108.05 6,086,373 -1.59(-1.45%)
Jul 21, 2023 107.99 109.87 107.65 109.64 8,249,837 +1.92(+1.78%)
Jul 20, 2023 105.83 108.21 105.34 107.73 8,127,948 +2.49(+2.37%)
Jul 19, 2023 105.43 106.65 105.19 105.23 6,652,500 +0.00(+0.00%)
Jul 18, 2023 105.16 106.30 104.63 105.23 7,549,441 +0.38(+0.36%)
Jul 17, 2023 106.31 106.71 104.58 104.86 7,426,822 -1.76(-1.65%)
Jul 14, 2023 105.54 106.95 105.54 106.61 7,259,191 +1.01(+0.96%)
Jul 13, 2023 106.60 107.18 105.54 105.60 9,830,712 -1.14(-1.07%)
Jul 12, 2023 107.64 108.31 106.46 106.74 8,438,753 -1.22(-1.13%)
Jul 11, 2023 108.74 109.28 107.52 107.96 6,126,283 -1.25(-1.15%)
Jul 10, 2023 108.40 109.85 108.36 109.22 5,989,382 +0.95(+0.88%)
Jul 07, 2023 110.32 110.75 108.02 108.26 11,393,752 -2.73(-2.46%)
Jul 06, 2023 112.14 112.67 110.95 110.99 7,309,518 -1.94(-1.72%)
Jul 05, 2023 113.27 113.66 112.65 112.93 5,901,450 -0.63(-0.55%)
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.