Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 89.18 90.41 87.27 87.68 1,207,978 -0.71(-0.80%)
Sep 28, 2023 84.30 90.07 83.03 88.39 2,261,867 +4.22(+5.01%)
Sep 27, 2023 89.00 89.35 83.97 84.17 1,546,434 -4.38(-4.95%)
Sep 26, 2023 91.20 91.81 88.27 88.55 1,098,414 -2.82(-3.09%)
Sep 25, 2023 95.00 91.55 90.87 91.37 1,273,266 -4.04(-4.23%)
Sep 22, 2023 97.02 97.64 95.31 95.41 467,899 -1.62(-1.67%)
Sep 21, 2023 98.86 99.51 97.02 97.03 459,186 -2.84(-2.84%)
Sep 20, 2023 102.25 103.10 99.85 99.87 374,580 -1.89(-1.86%)
Sep 19, 2023 99.34 101.84 99.12 101.76 600,320 +1.95(+1.95%)
Sep 18, 2023 101.34 101.34 98.96 99.81 1,098,415 -1.31(-1.30%)
Sep 15, 2023 102.08 103.07 99.75 101.12 2,019,343 -1.23(-1.20%)
Sep 14, 2023 101.67 103.36 100.03 102.35 1,791,837 +1.04(+1.03%)
Sep 13, 2023 97.76 101.39 96.76 101.31 3,015,388 +2.84(+2.88%)
Sep 12, 2023 104.62 104.86 98.04 98.47 1,553,619 -6.63(-6.31%)
Sep 11, 2023 105.60 106.28 103.35 105.10 656,726 -0.27(-0.26%)
Sep 08, 2023 108.24 108.24 105.09 105.37 544,935 -3.07(-2.83%)
Sep 07, 2023 110.00 110.00 106.90 108.44 691,639 -1.92(-1.74%)
Sep 06, 2023 112.66 112.66 110.01 110.36 458,595 -2.52(-2.23%)
Sep 05, 2023 113.15 113.20 111.74 112.88 578,866 -0.71(-0.63%)
Sep 01, 2023 115.49 115.49 112.88 113.59 426,521 -0.69(-0.60%)
Aug 31, 2023 115.08 116.06 113.79 114.28 2,887,527 -0.17(-0.15%)
Aug 30, 2023 114.79 115.70 114.31 114.45 585,358 -0.17(-0.15%)
Aug 29, 2023 111.77 114.90 111.52 114.62 534,189 +2.85(+2.55%)
Aug 28, 2023 111.10 112.11 111.07 111.77 512,500 +1.02(+0.92%)
Aug 25, 2023 109.55 110.90 108.65 110.75 386,097 +1.67(+1.53%)
Aug 24, 2023 110.15 110.41 108.83 109.08 504,459 -1.46(-1.32%)
Aug 23, 2023 110.51 110.76 109.19 110.54 497,652 +0.03(+0.03%)
Aug 22, 2023 110.14 111.69 108.84 110.51 649,828 +0.31(+0.28%)
Aug 21, 2023 108.75 110.30 107.99 110.20 689,060 +0.52(+0.47%)
Aug 18, 2023 110.35 112.12 109.56 109.68 914,204 -1.54(-1.38%)
Aug 17, 2023 108.30 111.48 108.29 111.22 959,728 +2.22(+2.04%)
Aug 16, 2023 110.14 110.41 107.23 109.00 981,113 -1.79(-1.62%)
Aug 15, 2023 112.06 112.80 109.82 110.79 996,970 -2.05(-1.82%)
Aug 14, 2023 113.11 113.39 112.17 112.84 709,956 -0.78(-0.69%)
Aug 11, 2023 113.10 114.47 111.84 113.62 789,940 -0.53(-0.46%)
Aug 10, 2023 118.68 118.80 113.49 114.15 1,179,970 -3.81(-3.23%)
Aug 09, 2023 118.00 122.63 114.48 117.96 1,632,646 -2.04(-1.70%)
Aug 08, 2023 122.07 122.16 118.15 120.00 1,287,499 -2.98(-2.42%)
Aug 07, 2023 119.91 123.89 119.69 122.98 1,290,669 +3.02(+2.52%)
Aug 04, 2023 120.23 120.31 118.21 119.96 801,884 +0.80(+0.67%)
Aug 03, 2023 119.17 119.50 117.78 119.16 740,806 -0.36(-0.30%)
Aug 02, 2023 120.00 120.38 117.88 119.52 873,540 -1.92(-1.58%)
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.