Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 100.70 102.22 100.70 102.06 6,595,548 +0.96(+0.95%)
Oct 30, 2023 98.32 101.34 98.32 101.10 8,262,652 +3.79(+3.90%)
Oct 27, 2023 99.09 99.64 97.13 97.30 9,669,453 -2.03(-2.04%)
Oct 26, 2023 101.47 101.92 99.26 99.33 11,299,329 -3.50(-3.40%)
Oct 25, 2023 103.74 104.31 102.78 102.83 7,099,153 -1.63(-1.56%)
Oct 24, 2023 102.94 104.92 102.94 104.45 9,316,576 +2.35(+2.31%)
Oct 23, 2023 101.42 103.04 101.07 102.10 6,006,740 +0.14(+0.14%)
Oct 20, 2023 102.61 103.05 101.86 101.96 7,877,906 -0.38(-0.37%)
Oct 19, 2023 103.05 103.63 102.14 102.34 8,449,001 -0.72(-0.69%)
Oct 18, 2023 102.26 103.18 102.22 103.05 8,817,731 +0.75(+0.74%)
Oct 17, 2023 101.27 102.88 101.27 102.30 9,320,281 +0.96(+0.95%)
Oct 16, 2023 99.03 101.87 98.91 101.34 10,919,903 +2.12(+2.13%)
Oct 13, 2023 98.90 100.15 98.76 99.22 8,845,813 +0.66(+0.67%)
Oct 12, 2023 98.85 99.36 97.84 98.56 10,779,189 +0.60(+0.61%)
Oct 11, 2023 97.63 98.20 97.33 97.97 7,695,738 +1.02(+1.06%)
Oct 10, 2023 96.58 98.18 96.56 96.95 8,557,733 +0.73(+0.76%)
Oct 09, 2023 96.11 96.47 95.26 96.21 6,005,552 -0.23(-0.24%)
Oct 06, 2023 95.13 97.04 94.40 96.44 8,592,296 +1.31(+1.38%)
Oct 05, 2023 95.13 95.57 94.62 95.13 7,479,360 -0.10(-0.10%)
Oct 04, 2023 94.92 95.59 94.46 95.23 8,100,697 +0.79(+0.84%)
Oct 03, 2023 93.67 95.39 93.53 94.43 11,036,118 +0.53(+0.56%)
Oct 02, 2023 95.54 95.71 93.08 93.91 12,863,457 -1.05(-1.11%)
Sep 29, 2023 98.68 98.78 93.97 94.96 35,187,356 +5.95(+6.68%)
Sep 28, 2023 88.48 89.16 88.05 89.01 16,227,670 +0.21(+0.23%)
Sep 27, 2023 89.93 90.07 88.59 88.80 7,678,953 -0.74(-0.83%)
Sep 26, 2023 89.38 90.07 89.16 89.55 8,115,564 -0.43(-0.47%)
Sep 25, 2023 89.38 90.06 89.53 89.97 8,349,019 -0.25(-0.28%)
Sep 22, 2023 90.95 91.69 89.92 90.22 9,357,447 -0.73(-0.81%)
Sep 21, 2023 92.78 92.84 90.86 90.96 8,014,891 -2.43(-2.61%)
Sep 20, 2023 93.32 94.74 93.18 93.39 10,345,946 -0.58(-0.61%)
Sep 19, 2023 94.38 94.83 93.76 93.97 9,454,907 -0.88(-0.93%)
Sep 18, 2023 95.34 95.70 94.62 94.85 6,994,401 -0.74(-0.78%)
Sep 15, 2023 97.47 97.47 95.47 95.60 10,540,135 -0.92(-0.96%)
Sep 14, 2023 96.05 97.01 95.24 96.52 7,122,778 +1.05(+1.10%)
Sep 13, 2023 95.64 96.52 95.00 95.47 7,190,169 -0.17(-0.18%)
Sep 12, 2023 96.32 96.50 95.51 95.64 6,351,379 -0.49(-0.51%)
Sep 11, 2023 97.65 97.70 95.91 96.12 7,637,052 -0.87(-0.90%)
Sep 08, 2023 97.42 97.46 96.61 97.00 6,661,543 -0.26(-0.27%)
Sep 07, 2023 97.58 98.08 96.97 97.25 9,994,285 -2.23(-2.25%)
Sep 06, 2023 99.07 99.61 98.35 99.49 6,136,027 -0.14(-0.14%)
Sep 05, 2023 100.80 101.26 99.53 99.63 6,739,347 -2.03(-1.99%)
Sep 01, 2023 101.27 102.25 100.82 101.65 6,403,828 +0.98(+0.98%)
Aug 31, 2023 101.57 101.84 100.57 100.67 7,118,666 -0.39(-0.38%)
Aug 30, 2023 100.60 101.76 100.47 101.06 4,869,565 +0.33(+0.32%)
Aug 29, 2023 99.01 101.11 98.70 100.73 8,730,476 +2.12(+2.15%)
Aug 28, 2023 98.57 99.04 97.85 98.61 6,068,208 +0.78(+0.80%)
Aug 25, 2023 97.49 98.08 96.81 97.83 7,385,486 +1.20(+1.24%)
Aug 24, 2023 97.69 98.18 96.56 96.63 10,409,990 -1.11(-1.13%)
Aug 23, 2023 95.99 98.18 95.56 97.74 21,122,562 -2.68(-2.67%)
Aug 22, 2023 99.93 101.32 99.70 100.42 9,919,353 -1.39(-1.36%)
Aug 21, 2023 104.39 104.40 101.58 101.81 6,765,222 -1.93(-1.86%)
Aug 18, 2023 102.77 103.98 102.71 103.74 5,896,350 -0.24(-0.23%)
Aug 17, 2023 106.33 106.73 103.71 103.98 5,751,183 -1.47(-1.39%)
Aug 16, 2023 104.99 107.27 104.99 105.44 6,014,486 -0.02(-0.02%)
Aug 15, 2023 104.99 105.73 104.52 105.46 6,260,256 -1.08(-1.01%)
Aug 14, 2023 106.82 107.19 105.97 106.54 5,360,149 -0.44(-0.42%)
Aug 11, 2023 107.79 108.41 106.76 106.98 5,157,157 -0.93(-0.86%)
Aug 10, 2023 109.18 110.81 107.41 107.92 7,351,407 -0.65(-0.60%)
Aug 09, 2023 108.67 108.89 107.19 108.57 4,370,990 +0.00(+0.00%)
Aug 08, 2023 108.51 108.77 106.25 108.57 5,912,351 -0.78(-0.72%)
Aug 07, 2023 108.75 109.81 108.07 109.35 4,937,633 +1.65(+1.53%)
Aug 04, 2023 107.60 109.18 107.13 107.70 5,679,468 +0.17(+0.16%)
Aug 03, 2023 105.91 107.97 105.56 107.53 5,137,697 +1.12(+1.05%)
Aug 02, 2023 107.17 107.41 106.35 106.41 6,277,559 -1.87(-1.73%)
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.