Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 99.88 105.24 99.59 104.47 4,524,805 +2.38(+2.33%)
Oct 04, 2024 99.20 102.10 98.40 102.09 4,790,903 +7.78(+8.25%)
Oct 03, 2024 92.05 95.00 91.90 94.31 1,774,471 +0.24(+0.26%)
Oct 02, 2024 94.39 95.63 92.56 94.07 1,271,354 -0.25(-0.27%)
Oct 01, 2024 94.16 94.95 92.71 94.32 1,269,794 -0.39(-0.41%)
Sep 30, 2024 96.19 98.10 94.20 94.71 1,743,305 -1.34(-1.40%)
Sep 27, 2024 97.20 98.25 94.82 96.05 2,592,845 +0.88(+0.92%)
Sep 26, 2024 92.00 95.53 90.51 95.17 4,338,912 +8.59(+9.92%)
Sep 25, 2024 90.62 90.84 86.45 86.58 2,169,230 -3.88(-4.29%)
Sep 24, 2024 92.70 94.84 90.46 90.46 3,649,516 +1.75(+1.97%)
Sep 23, 2024 87.33 90.27 85.93 88.71 2,005,307 +2.68(+3.12%)
Sep 20, 2024 88.47 88.97 85.45 86.03 4,531,533 -3.30(-3.69%)
Sep 19, 2024 90.20 90.37 87.84 89.33 1,976,080 +2.74(+3.16%)
Sep 18, 2024 90.56 90.74 86.09 86.59 3,200,488 -3.23(-3.60%)
Sep 17, 2024 90.51 91.90 89.76 89.82 1,925,061 +0.47(+0.53%)
Sep 16, 2024 87.99 90.12 86.97 89.35 1,566,271 +1.91(+2.18%)
Sep 13, 2024 88.90 89.81 85.87 87.44 2,181,682 -0.66(-0.74%)
Sep 12, 2024 88.89 89.45 86.34 88.09 2,878,240 -0.80(-0.90%)
Sep 11, 2024 89.80 91.39 84.36 88.89 6,420,260 +10.63(+13.58%)
Sep 10, 2024 77.65 78.33 75.09 78.26 2,058,688 +0.21(+0.27%)
Sep 09, 2024 77.64 79.39 76.42 78.05 2,249,105 +1.50(+1.96%)
Sep 06, 2024 80.87 81.08 75.02 76.55 3,511,958 -5.67(-6.90%)
Sep 05, 2024 84.43 84.82 82.13 82.22 1,427,577 -2.14(-2.54%)
Sep 04, 2024 82.75 86.79 82.75 84.36 2,166,565 +0.63(+0.75%)
Sep 03, 2024 86.90 87.60 82.35 83.73 2,760,648 -6.10(-6.79%)
Aug 30, 2024 92.57 94.26 89.12 89.84 2,072,762 -1.39(-1.53%)
Aug 29, 2024 88.55 92.57 86.40 91.23 1,883,610 +3.63(+4.15%)
Aug 28, 2024 87.65 88.26 87.15 87.60 1,810,286 -0.98(-1.10%)
Aug 27, 2024 88.57 89.33 88.13 88.57 1,171,020 +0.04(+0.04%)
Aug 26, 2024 90.84 91.26 87.98 88.53 2,029,462 -1.55(-1.72%)
Aug 23, 2024 87.43 90.42 86.60 90.09 2,213,908 +3.60(+4.17%)
Aug 22, 2024 87.49 87.49 85.20 86.48 2,600,101 -1.71(-1.94%)
Aug 21, 2024 85.21 88.44 84.52 88.19 3,302,450 +4.36(+5.20%)
Aug 20, 2024 82.42 85.46 82.22 83.83 3,478,688 +1.43(+1.74%)
Aug 19, 2024 79.39 82.99 78.88 82.40 2,960,489 +3.39(+4.30%)
Aug 16, 2024 78.59 79.51 77.14 79.01 2,934,767 +0.23(+0.29%)
Aug 15, 2024 73.81 78.95 73.25 78.78 6,125,613 +6.26(+8.63%)
Aug 14, 2024 76.65 76.65 71.64 72.52 4,548,963 -4.35(-5.66%)
Aug 13, 2024 76.55 77.57 75.11 76.87 3,986,549 +1.21(+1.61%)
Aug 12, 2024 81.21 81.29 74.48 75.65 4,609,794 -5.62(-6.92%)
Aug 09, 2024 81.89 82.23 79.63 81.28 2,175,785 -0.18(-0.22%)
Aug 08, 2024 79.63 82.93 78.73 81.46 3,311,862 +2.76(+3.50%)
Aug 07, 2024 81.86 84.09 78.64 78.70 3,382,004 -0.47(-0.59%)
Aug 06, 2024 83.67 83.73 79.10 79.17 3,723,486 -3.97(-4.78%)
Aug 05, 2024 79.93 85.05 79.53 83.14 5,308,733 -3.45(-3.99%)
Aug 02, 2024 88.38 88.38 81.87 86.59 5,834,703 -6.15(-6.63%)
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.