Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 86.65 88.68 86.59 88.08 4,796,483 +1.38(+1.60%)
Oct 30, 2023 85.28 86.90 85.28 86.69 2,729,230 +1.94(+2.29%)
Oct 27, 2023 86.31 86.35 84.22 84.76 3,420,846 -1.09(-1.27%)
Oct 26, 2023 86.93 87.69 85.51 85.85 3,992,034 -0.72(-0.83%)
Oct 25, 2023 86.58 87.55 85.90 86.57 3,987,095 -0.71(-0.81%)
Oct 24, 2023 87.26 87.96 85.63 87.27 6,626,511 +4.38(+5.28%)
Oct 23, 2023 83.28 84.09 82.65 82.90 3,589,179 -0.92(-1.10%)
Oct 20, 2023 83.97 84.56 83.66 83.82 2,638,767 -0.49(-0.59%)
Oct 19, 2023 85.22 86.01 84.27 84.31 3,166,125 -1.30(-1.52%)
Oct 18, 2023 86.89 86.96 85.35 85.61 2,774,995 -2.08(-2.37%)
Oct 17, 2023 86.35 88.17 86.27 87.69 2,189,329 +0.59(+0.68%)
Oct 16, 2023 86.11 87.29 85.75 87.10 2,751,469 +1.22(+1.42%)
Oct 13, 2023 86.38 87.01 85.47 85.88 2,426,171 -0.33(-0.38%)
Oct 12, 2023 87.67 87.67 85.67 86.21 2,414,148 -1.33(-1.52%)
Oct 11, 2023 87.93 88.11 86.92 87.54 2,190,276 -0.24(-0.28%)
Oct 10, 2023 87.16 88.12 86.39 87.78 3,829,333 +1.54(+1.79%)
Oct 09, 2023 85.29 86.27 85.17 86.24 2,436,690 +0.63(+0.74%)
Oct 06, 2023 84.64 86.39 83.60 85.61 4,603,457 +0.55(+0.65%)
Oct 05, 2023 85.22 85.45 83.82 85.06 5,018,468 -0.18(-0.22%)
Oct 04, 2023 85.80 86.05 84.55 85.24 6,732,695 -0.75(-0.87%)
Oct 03, 2023 86.92 87.10 85.37 85.99 5,549,569 -1.38(-1.58%)
Oct 02, 2023 89.72 89.90 86.49 87.37 8,479,780 -3.29(-3.63%)
Sep 29, 2023 91.03 91.36 90.40 90.66 3,143,952 +0.35(+0.39%)
Sep 28, 2023 90.11 90.88 89.49 90.31 4,216,555 -0.19(-0.21%)
Sep 27, 2023 91.16 91.39 90.15 90.51 3,167,730 -0.41(-0.45%)
Sep 26, 2023 91.38 92.11 90.66 90.92 3,591,454 -0.88(-0.96%)
Sep 25, 2023 93.52 92.07 91.48 91.80 4,588,656 -2.18(-2.32%)
Sep 22, 2023 94.51 94.71 93.55 93.98 3,602,965 -0.44(-0.46%)
Sep 21, 2023 95.44 96.09 94.32 94.41 3,672,000 -1.45(-1.52%)
Sep 20, 2023 96.89 97.71 95.85 95.86 2,537,407 -1.20(-1.24%)
Sep 19, 2023 97.82 98.05 96.72 97.06 2,756,595 -0.78(-0.80%)
Sep 18, 2023 97.87 98.68 96.95 97.85 4,438,697 -0.02(-0.02%)
Sep 15, 2023 98.67 99.18 97.47 97.87 6,198,078 -1.22(-1.23%)
Sep 14, 2023 98.39 100.30 98.02 99.09 4,320,342 +1.23(+1.26%)
Sep 13, 2023 103.76 104.07 97.34 97.86 7,820,286 -5.92(-5.70%)
Sep 12, 2023 104.15 105.36 103.68 103.78 3,300,860 -0.71(-0.68%)
Sep 11, 2023 103.62 104.80 103.42 104.48 2,934,017 +1.60(+1.55%)
Sep 08, 2023 102.72 103.03 102.09 102.89 2,865,174 +0.28(+0.27%)
Sep 07, 2023 102.83 103.42 101.65 102.60 3,001,603 -0.41(-0.40%)
Sep 06, 2023 103.16 103.44 102.01 103.01 2,771,736 -0.47(-0.45%)
Sep 05, 2023 103.43 104.84 103.02 103.48 5,022,811 -0.10(-0.09%)
Sep 01, 2023 103.91 104.88 102.76 103.57 3,759,399 +0.27(+0.26%)
Aug 31, 2023 102.59 104.91 102.16 103.30 6,718,192 +2.15(+2.13%)
Aug 30, 2023 102.16 102.51 100.34 101.15 3,380,578 -1.08(-1.06%)
Aug 29, 2023 101.67 103.48 101.57 102.24 5,413,148 +1.40(+1.39%)
Aug 28, 2023 101.98 102.31 99.35 100.83 7,886,281 +5.01(+5.22%)
Aug 25, 2023 95.85 96.27 94.92 95.83 2,259,983 +0.44(+0.46%)
Aug 24, 2023 96.14 97.49 95.38 95.39 1,961,477 -1.11(-1.15%)
Aug 23, 2023 95.63 97.02 94.61 96.50 3,371,367 +1.10(+1.16%)
Aug 22, 2023 96.52 96.57 95.01 95.40 2,674,968 -0.66(-0.69%)
Aug 21, 2023 96.84 96.94 95.42 96.06 2,378,105 -0.79(-0.82%)
Aug 18, 2023 96.82 97.32 96.44 96.85 2,720,281 -0.28(-0.29%)
Aug 17, 2023 96.59 98.01 96.46 97.13 3,565,961 +0.96(+1.00%)
Aug 16, 2023 96.15 97.07 95.85 96.17 2,990,153 -0.33(-0.35%)
Aug 15, 2023 97.85 98.16 96.29 96.50 3,504,868 -2.18(-2.20%)
Aug 14, 2023 99.38 99.53 98.18 98.68 3,209,104 -1.08(-1.08%)
Aug 11, 2023 99.07 99.99 98.69 99.76 1,706,950 +0.62(+0.63%)
Aug 10, 2023 99.30 101.00 98.63 99.14 2,308,053 +0.18(+0.18%)
Aug 09, 2023 99.14 99.89 98.67 98.96 2,246,697 -0.39(-0.39%)
Aug 08, 2023 99.53 99.61 97.85 99.35 3,052,111 -1.06(-1.05%)
Aug 07, 2023 101.14 101.67 100.08 100.41 2,629,863 -0.27(-0.27%)
Aug 04, 2023 102.63 103.03 100.25 100.67 3,056,307 -1.60(-1.57%)
Aug 03, 2023 103.53 103.85 102.02 102.28 2,957,742 -1.64(-1.58%)
Aug 02, 2023 104.48 104.86 103.20 103.92 3,341,015 -1.57(-1.49%)
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.