Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 108.88 109.40 108.02 108.28 4,614,318 -0.98(-0.90%)
Jul 31, 2023 108.28 109.72 107.93 109.26 6,473,813 +1.75(+1.63%)
Jul 28, 2023 107.00 107.84 106.53 107.51 6,054,942 +0.94(+0.88%)
Jul 27, 2023 108.71 109.10 106.30 106.57 6,611,107 -1.61(-1.49%)
Jul 26, 2023 107.19 108.47 106.85 108.18 5,201,326 +0.99(+0.92%)
Jul 25, 2023 107.17 107.74 106.29 107.19 7,777,796 -0.47(-0.43%)
Jul 24, 2023 109.28 109.42 107.40 107.66 6,854,097 -0.29(-0.27%)
Jul 21, 2023 106.90 108.17 106.41 107.94 6,700,114 +1.51(+1.42%)
Jul 20, 2023 108.45 108.89 106.38 106.43 6,524,095 -2.33(-2.14%)
Jul 19, 2023 107.97 109.12 107.47 108.76 5,077,097 +0.16(+0.15%)
Jul 18, 2023 107.47 109.21 107.20 108.60 5,776,627 +1.00(+0.93%)
Jul 17, 2023 106.16 107.98 105.67 107.60 6,752,346 +0.75(+0.70%)
Jul 14, 2023 106.84 107.53 106.09 106.85 7,005,196 +0.11(+0.10%)
Jul 13, 2023 107.95 108.01 106.58 106.74 6,761,089 +0.08(+0.08%)
Jul 12, 2023 107.42 107.97 106.12 106.66 8,390,025 +0.37(+0.34%)
Jul 11, 2023 104.57 106.52 104.54 106.29 5,513,214 +1.59(+1.52%)
Jul 10, 2023 103.41 105.22 103.18 104.70 5,484,329 +1.31(+1.26%)
Jul 07, 2023 103.73 104.39 102.97 103.39 7,540,172 -0.63(-0.61%)
Jul 06, 2023 104.21 105.00 102.61 104.03 10,029,063 -1.98(-1.87%)
Jul 05, 2023 107.51 107.79 105.45 106.00 10,514,503 -1.99(-1.84%)
Jul 03, 2023 109.92 110.16 108.00 108.00 5,793,502 -1.25(-1.14%)
Jun 30, 2023 110.45 111.10 108.68 109.24 19,872,302 -2.97(-2.65%)
Jun 29, 2023 112.44 113.10 111.46 112.21 12,492,042 +0.34(+0.30%)
Jun 28, 2023 112.18 112.58 110.97 111.87 6,830,544 -0.58(-0.51%)
Jun 27, 2023 111.38 113.01 111.28 112.45 7,211,685 +1.85(+1.67%)
Jun 26, 2023 108.55 111.06 108.55 110.60 6,957,459 +2.20(+2.03%)
Jun 23, 2023 106.65 109.16 106.20 108.40 14,630,766 -0.93(-0.85%)
Jun 22, 2023 109.69 110.11 108.66 109.33 6,065,219 +0.48(+0.44%)
Jun 21, 2023 108.01 109.23 107.60 108.86 8,464,180 +0.44(+0.40%)
Jun 20, 2023 110.27 111.66 107.85 108.42 10,712,737 -4.01(-3.57%)
Jun 16, 2023 112.83 113.59 111.90 112.43 14,594,748 +1.17(+1.05%)
Jun 15, 2023 110.69 111.66 109.03 111.26 10,479,746 -0.45(-0.40%)
Jun 14, 2023 106.38 112.24 106.38 111.71 17,593,888 +6.02(+5.69%)
Jun 13, 2023 106.05 106.38 105.21 105.69 8,546,639 -0.05(-0.05%)
Jun 12, 2023 105.20 105.76 103.53 105.74 8,047,722 +0.96(+0.92%)
Jun 09, 2023 104.83 105.19 104.27 104.78 5,855,895 -0.34(-0.32%)
Jun 08, 2023 106.06 106.42 104.59 105.11 9,233,383 -0.88(-0.83%)
Jun 07, 2023 104.96 107.13 104.34 106.00 11,235,546 +0.89(+0.85%)
Jun 06, 2023 104.41 105.66 104.12 105.10 7,977,109 +0.98(+0.94%)
Jun 05, 2023 106.46 106.78 104.11 104.12 8,064,950 -2.55(-2.39%)
Jun 02, 2023 106.53 107.31 105.05 106.68 11,960,544 +4.44(+4.35%)
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.