Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 117.58 118.17 115.86 115.97 266,615 -1.04(-0.89%)
Sep 28, 2023 116.18 117.48 115.63 117.00 513,884 +0.62(+0.53%)
Sep 27, 2023 113.18 117.00 113.18 116.39 332,288 +3.70(+3.29%)
Sep 26, 2023 114.55 115.49 112.38 112.68 348,685 -2.17(-1.89%)
Sep 25, 2023 113.73 114.88 114.23 114.85 254,468 +0.67(+0.58%)
Sep 22, 2023 115.50 116.00 114.13 114.19 251,367 -1.42(-1.23%)
Sep 21, 2023 115.68 116.30 114.80 115.61 380,059 -1.06(-0.91%)
Sep 20, 2023 116.63 118.11 116.60 116.68 278,420 +0.68(+0.58%)
Sep 19, 2023 114.56 116.52 114.52 116.00 367,779 +1.56(+1.37%)
Sep 18, 2023 116.83 116.83 114.38 114.44 465,017 -3.08(-2.62%)
Sep 15, 2023 116.81 117.94 116.15 117.51 719,629 +0.70(+0.60%)
Sep 14, 2023 114.32 117.06 114.23 116.81 554,446 +2.81(+2.46%)
Sep 13, 2023 112.44 114.21 112.33 114.01 550,356 +1.55(+1.38%)
Sep 12, 2023 112.03 112.88 110.93 112.45 456,187 +0.02(+0.02%)
Sep 11, 2023 113.30 114.23 112.36 112.44 447,834 -0.07(-0.06%)
Sep 08, 2023 111.26 113.63 111.26 112.50 592,820 +1.34(+1.21%)
Sep 07, 2023 109.52 111.56 108.72 111.16 611,837 +1.69(+1.55%)
Sep 06, 2023 108.78 109.60 107.86 109.47 453,676 +0.57(+0.52%)
Sep 05, 2023 109.16 109.72 107.60 108.90 598,408 -1.58(-1.43%)
Sep 01, 2023 110.57 111.27 110.34 110.48 2,242,820 +0.04(+0.04%)
Aug 31, 2023 107.03 111.64 107.03 110.44 912,256 +3.58(+3.35%)
Aug 30, 2023 105.77 107.94 105.56 106.87 1,202,992 +1.33(+1.26%)
Aug 29, 2023 105.04 105.78 104.77 105.53 882,647 -0.29(-0.27%)
Aug 28, 2023 105.73 106.13 105.05 105.82 3,492,648 +0.23(+0.22%)
Aug 25, 2023 105.53 105.73 104.67 105.59 4,835,811 +0.48(+0.45%)
Aug 24, 2023 106.03 106.16 104.94 105.12 3,193,861 -0.87(-0.82%)
Aug 23, 2023 104.89 106.12 104.78 105.98 342,795 +1.29(+1.24%)
Aug 22, 2023 104.69 105.42 104.48 104.69 238,487 -0.11(-0.10%)
Aug 21, 2023 104.74 105.39 104.40 104.80 223,266 -0.08(-0.08%)
Aug 18, 2023 103.99 105.32 103.80 104.88 339,321 +0.56(+0.53%)
Aug 17, 2023 104.70 105.20 103.94 104.32 435,462 -0.66(-0.63%)
Aug 16, 2023 105.50 106.18 104.71 104.98 363,129 -0.98(-0.92%)
Aug 15, 2023 105.15 106.13 105.15 105.95 317,533 -0.09(-0.08%)
Aug 14, 2023 105.56 106.12 104.58 106.04 411,605 +0.57(+0.54%)
Aug 11, 2023 104.61 105.82 104.54 105.47 308,627 +0.91(+0.87%)
Aug 10, 2023 104.72 105.15 103.84 104.57 196,318 +0.24(+0.23%)
Aug 09, 2023 104.78 104.83 103.98 104.33 318,768 -0.47(-0.45%)
Aug 08, 2023 104.54 105.61 104.54 104.80 374,082 -0.23(-0.22%)
Aug 07, 2023 105.73 105.73 103.99 105.03 579,892 +1.19(+1.15%)
Aug 04, 2023 103.55 104.27 103.48 103.83 505,533 +0.02(+0.02%)
Aug 03, 2023 103.20 104.87 103.20 103.81 423,138 +0.59(+0.57%)
Aug 02, 2023 103.75 104.07 102.55 103.22 560,402 -0.93(-0.89%)
Aug 01, 2023 104.51 104.87 102.73 104.15 375,043 -0.62(-0.59%)
Jul 31, 2023 103.05 105.33 103.05 104.77 406,121 +4.80(+4.80%)
Jul 28, 2023 101.89 101.89 99.38 99.97 371,156 -0.59(-0.58%)
Jul 27, 2023 103.69 106.33 99.81 100.56 540,987 +5.32(+5.58%)
Jul 26, 2023 95.39 97.20 94.82 95.24 231,108 -0.87(-0.90%)
Jul 25, 2023 97.03 97.27 95.71 96.11 321,584 -1.30(-1.34%)
Jul 24, 2023 96.45 97.81 96.45 97.41 300,092 +1.04(+1.07%)
Jul 21, 2023 98.27 98.27 96.24 96.38 173,168 -1.10(-1.12%)
Jul 20, 2023 97.31 98.01 96.55 97.47 202,863 -0.29(-0.30%)
Jul 19, 2023 98.17 98.92 96.80 97.76 153,813 -0.17(-0.17%)
Jul 18, 2023 97.62 98.80 97.51 97.93 223,596 +0.42(+0.43%)
Jul 17, 2023 94.58 97.73 94.51 97.51 243,208 +2.73(+2.88%)
Jul 14, 2023 92.09 94.86 91.68 94.78 272,547 +2.39(+2.59%)
Jul 13, 2023 91.40 93.18 91.40 92.39 267,592 +0.80(+0.87%)
Jul 12, 2023 94.27 94.30 91.52 91.60 267,950 -1.11(-1.19%)
Jul 11, 2023 92.15 93.06 91.65 92.70 196,391 +0.59(+0.64%)
Jul 10, 2023 90.15 92.52 90.15 92.11 178,322 +1.49(+1.65%)
Jul 07, 2023 91.74 91.91 90.60 90.62 299,200 -1.23(-1.34%)
Jul 06, 2023 92.95 93.20 91.47 91.86 229,330 -1.86(-1.99%)
Jul 05, 2023 94.67 95.02 93.08 93.72 264,378 -1.86(-1.95%)
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.