Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 72.91 76.15 72.65 75.96 3,777,252 +1.89(+2.55%)
Oct 30, 2023 71.88 74.40 71.80 74.07 4,227,657 +2.16(+3.00%)
Oct 27, 2023 75.90 76.56 71.55 71.91 5,440,805 -4.07(-5.36%)
Oct 26, 2023 76.73 77.22 75.44 75.98 3,426,627 -0.78(-1.02%)
Oct 25, 2023 78.55 78.82 75.89 76.76 3,604,806 -3.00(-3.76%)
Oct 24, 2023 78.81 81.62 78.81 79.76 3,192,306 +1.12(+1.42%)
Oct 23, 2023 79.15 80.81 78.28 78.64 4,583,038 -1.76(-2.19%)
Oct 20, 2023 82.13 82.45 79.71 80.40 5,462,567 -1.97(-2.39%)
Oct 19, 2023 85.81 86.89 80.48 82.37 6,491,445 -3.64(-4.23%)
Oct 18, 2023 85.55 87.55 85.10 86.01 4,688,294 -0.32(-0.37%)
Oct 17, 2023 90.38 91.69 86.24 86.33 8,615,696 -5.61(-6.10%)
Oct 16, 2023 95.30 96.55 90.18 91.94 9,059,291 -6.36(-6.47%)
Oct 13, 2023 100.00 100.59 97.56 98.30 3,388,356 -2.48(-2.46%)
Oct 12, 2023 102.00 102.81 100.31 100.78 2,748,608 -1.98(-1.93%)
Oct 11, 2023 104.96 105.94 102.43 102.76 2,090,367 -1.67(-1.60%)
Oct 10, 2023 101.95 104.84 101.50 104.43 2,245,079 +2.59(+2.54%)
Oct 09, 2023 102.73 102.77 98.01 101.84 3,170,000 -2.04(-1.96%)
Oct 06, 2023 101.63 104.97 101.11 103.88 2,463,003 +0.91(+0.88%)
Oct 05, 2023 103.70 104.36 99.61 102.97 2,823,819 -1.29(-1.24%)
Oct 04, 2023 104.61 104.82 99.33 104.26 3,295,941 +1.18(+1.14%)
Oct 03, 2023 101.93 103.68 100.92 103.08 2,417,445 -0.23(-0.22%)
Oct 02, 2023 103.12 104.06 101.48 103.31 2,413,203 +0.02(+0.02%)
Sep 29, 2023 100.97 104.74 100.97 103.29 4,203,223 +3.02(+3.01%)
Sep 28, 2023 98.94 101.03 97.32 100.27 2,041,674 +0.83(+0.83%)
Sep 27, 2023 98.76 100.33 97.90 99.44 2,367,420 +1.32(+1.35%)
Sep 26, 2023 98.57 99.62 97.89 98.12 2,887,721 -0.05(-0.05%)
Sep 25, 2023 99.52 98.20 97.11 98.17 2,907,336 -1.82(-1.82%)
Sep 22, 2023 100.77 100.98 98.51 99.99 2,278,272 -0.24(-0.24%)
Sep 21, 2023 101.78 103.59 100.07 100.23 3,219,537 -3.30(-3.19%)
Sep 20, 2023 106.65 106.66 103.27 103.53 2,871,672 -3.21(-3.01%)
Sep 19, 2023 102.31 107.79 101.85 106.74 4,121,091 +2.60(+2.50%)
Sep 18, 2023 114.21 114.30 103.81 104.14 7,525,956 -10.45(-9.12%)
Sep 15, 2023 112.99 115.25 111.90 114.59 6,327,788 +1.78(+1.58%)
Sep 14, 2023 108.59 114.33 106.39 112.81 5,510,271 +4.22(+3.89%)
Sep 13, 2023 113.80 114.88 107.24 108.59 9,813,322 +3.35(+3.18%)
Sep 12, 2023 105.37 106.17 103.53 105.24 2,728,925 -0.56(-0.53%)
Sep 11, 2023 106.80 107.25 104.50 105.80 3,053,625 -1.84(-1.71%)
Sep 08, 2023 107.62 109.47 106.87 107.64 2,161,676 -0.71(-0.66%)
Sep 07, 2023 107.61 110.12 106.70 108.35 2,663,664 +0.11(+0.10%)
Sep 06, 2023 109.75 109.75 106.60 108.24 2,923,604 -1.12(-1.02%)
Sep 05, 2023 112.72 112.78 108.98 109.36 2,865,752 -3.20(-2.84%)
Sep 01, 2023 114.21 114.72 111.58 112.56 2,236,802 -0.51(-0.45%)
Aug 31, 2023 116.44 116.60 112.86 113.07 3,304,661 -3.55(-3.04%)
Aug 30, 2023 116.19 118.07 114.00 116.62 3,327,417 +0.63(+0.54%)
Aug 29, 2023 113.75 116.44 113.72 115.99 3,598,730 +2.16(+1.90%)
Aug 28, 2023 114.73 116.95 113.00 113.83 2,698,351 +1.90(+1.70%)
Aug 25, 2023 113.65 114.70 109.81 111.93 2,707,986 -0.72(-0.64%)
Aug 24, 2023 114.93 115.37 112.58 112.65 2,715,001 -2.81(-2.43%)
Aug 23, 2023 117.34 117.68 111.85 115.46 3,764,226 -0.78(-0.67%)
Aug 22, 2023 112.50 116.88 112.46 116.24 7,097,897 +5.16(+4.65%)
Aug 21, 2023 101.99 112.32 101.82 111.08 7,744,598 +9.46(+9.31%)
Aug 18, 2023 105.90 107.26 101.40 101.62 4,137,418 -4.62(-4.35%)
Aug 17, 2023 98.99 106.58 98.92 106.24 7,530,071 +7.32(+7.40%)
Aug 16, 2023 95.46 99.74 95.02 98.92 5,197,490 +2.51(+2.60%)
Aug 15, 2023 98.73 98.93 96.10 96.41 3,223,774 -3.59(-3.59%)
Aug 14, 2023 100.87 100.87 97.80 100.00 3,036,816 -1.49(-1.47%)
Aug 11, 2023 99.08 102.02 98.95 101.49 2,857,253 +1.21(+1.21%)
Aug 10, 2023 102.88 104.17 99.69 100.28 3,108,396 -1.54(-1.51%)
Aug 09, 2023 99.57 102.85 98.64 101.82 3,756,326 +2.08(+2.09%)
Aug 08, 2023 101.36 101.83 98.86 99.74 4,701,133 -1.46(-1.44%)
Aug 07, 2023 106.53 106.53 98.43 101.20 10,232,273 -6.99(-6.46%)
Aug 04, 2023 108.89 111.68 107.60 108.19 4,035,026 -1.76(-1.60%)
Aug 03, 2023 108.63 114.77 108.31 109.95 6,037,886 -0.27(-0.24%)
Aug 02, 2023 112.60 114.12 110.04 110.22 4,545,977 -3.72(-3.26%)
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.