Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 121.44 121.44 117.54 118.20 2,888,699 -3.18(-2.62%)
Sep 28, 2023 118.54 121.47 118.44 121.38 3,347,951 +2.54(+2.14%)
Sep 27, 2023 118.51 119.57 117.79 118.84 2,839,105 +1.36(+1.16%)
Sep 26, 2023 117.27 118.33 116.68 117.48 2,389,519 -0.83(-0.70%)
Sep 25, 2023 116.58 118.69 117.91 118.31 2,537,776 +1.65(+1.42%)
Sep 22, 2023 118.55 119.73 116.60 116.66 2,467,345 -1.34(-1.13%)
Sep 21, 2023 120.44 121.83 117.75 118.00 2,775,933 -0.13(-0.11%)
Sep 20, 2023 117.78 119.83 117.61 118.12 2,532,660 -0.15(-0.12%)
Sep 19, 2023 121.40 121.48 117.14 118.27 3,019,050 -2.19(-1.82%)
Sep 18, 2023 120.55 121.90 119.04 120.47 2,273,981 +1.40(+1.17%)
Sep 15, 2023 119.99 120.49 118.39 119.07 9,466,274 -1.91(-1.58%)
Sep 14, 2023 121.90 121.99 120.71 120.98 2,567,613 -0.20(-0.16%)
Sep 13, 2023 122.73 123.16 120.41 121.17 2,825,003 -1.09(-0.89%)
Sep 12, 2023 120.89 122.81 120.61 122.27 4,299,163 +1.91(+1.59%)
Sep 11, 2023 120.91 122.05 119.31 120.36 3,156,359 +0.11(+0.09%)
Sep 08, 2023 117.93 121.56 117.50 120.25 4,789,287 +3.42(+2.93%)
Sep 07, 2023 115.35 117.06 114.88 116.83 3,403,958 +2.08(+1.81%)
Sep 06, 2023 114.98 116.08 113.74 114.75 1,792,981 -0.10(-0.09%)
Sep 05, 2023 115.79 116.85 114.82 114.85 2,364,539 -0.42(-0.37%)
Sep 01, 2023 114.25 115.41 113.23 115.27 2,833,585 +2.96(+2.64%)
Aug 31, 2023 111.86 112.75 110.25 112.31 3,136,470 +0.50(+0.45%)
Aug 30, 2023 111.02 112.15 110.92 111.81 2,148,189 +0.94(+0.85%)
Aug 29, 2023 111.35 111.68 110.22 110.86 1,965,012 -0.43(-0.39%)
Aug 28, 2023 111.42 112.92 110.80 111.30 1,730,293 -0.75(-0.67%)
Aug 25, 2023 110.96 112.61 109.94 112.05 2,299,392 +1.48(+1.33%)
Aug 24, 2023 109.81 111.38 109.74 110.57 1,741,855 +0.13(+0.12%)
Aug 23, 2023 110.12 110.62 108.38 110.44 2,060,748 -0.67(-0.60%)
Aug 22, 2023 111.86 112.37 110.80 111.11 2,257,249 -0.38(-0.34%)
Aug 21, 2023 113.04 113.52 110.40 111.49 2,706,678 -0.89(-0.80%)
Aug 18, 2023 110.79 112.92 110.79 112.39 4,977,116 +0.64(+0.57%)
Aug 17, 2023 111.89 113.90 111.64 111.75 4,781,470 +1.35(+1.22%)
Aug 16, 2023 111.11 112.37 110.35 110.40 4,005,803 -0.16(-0.14%)
Aug 15, 2023 109.89 111.64 109.63 110.56 5,219,105 -1.21(-1.08%)
Aug 14, 2023 113.52 114.00 111.41 111.77 3,123,061 -1.92(-1.69%)
Aug 11, 2023 112.13 114.32 112.13 113.69 2,625,438 +1.92(+1.72%)
Aug 10, 2023 112.06 113.25 111.37 111.77 2,655,070 +0.24(+0.22%)
Aug 09, 2023 110.43 112.86 110.15 111.52 3,963,914 +1.70(+1.54%)
Aug 08, 2023 107.14 110.57 106.21 109.83 2,939,520 +1.21(+1.11%)
Aug 07, 2023 108.27 109.96 108.23 108.62 3,059,556 +0.93(+0.87%)
Aug 04, 2023 108.75 110.31 107.65 107.68 2,719,455 +0.07(+0.06%)
Aug 03, 2023 106.77 107.96 104.69 107.61 3,603,057 +1.38(+1.30%)
Aug 02, 2023 108.34 110.37 105.36 106.23 5,014,631 -3.04(-2.78%)
Aug 01, 2023 108.36 109.60 107.85 109.27 2,764,430 +0.55(+0.50%)
Jul 31, 2023 107.92 108.75 107.80 108.73 3,900,022 +1.17(+1.09%)
Jul 28, 2023 106.71 107.88 106.32 107.56 2,197,104 +1.42(+1.34%)
Jul 27, 2023 107.19 108.04 106.05 106.13 3,001,884 -0.68(-0.64%)
Jul 26, 2023 104.24 107.16 104.12 106.81 2,757,231 +1.83(+1.75%)
Jul 25, 2023 103.81 105.71 102.89 104.98 2,816,137 +0.84(+0.80%)
Jul 24, 2023 103.32 105.42 103.12 104.14 3,786,410 +1.09(+1.06%)
Jul 21, 2023 101.78 103.27 101.44 103.05 2,782,197 +1.64(+1.62%)
Jul 20, 2023 100.57 101.90 100.51 101.42 2,585,778 +1.55(+1.55%)
Jul 19, 2023 98.60 100.88 98.57 99.87 3,131,196 +1.27(+1.29%)
Jul 18, 2023 96.52 99.46 96.39 98.60 2,428,547 +2.07(+2.14%)
Jul 17, 2023 97.47 98.29 96.50 96.53 3,158,158 -1.38(-1.41%)
Jul 14, 2023 99.48 99.63 96.15 97.92 2,939,640 -2.07(-2.07%)
Jul 13, 2023 99.70 101.30 99.04 99.98 2,961,383 +0.60(+0.61%)
Jul 12, 2023 99.72 100.55 98.96 99.38 2,435,934 +0.43(+0.43%)
Jul 11, 2023 97.33 99.12 97.27 98.95 3,140,277 +1.16(+1.19%)
Jul 10, 2023 97.00 98.71 96.94 97.79 3,883,554 +0.87(+0.90%)
Jul 07, 2023 93.34 97.76 93.28 96.92 5,479,631 +3.94(+4.23%)
Jul 06, 2023 92.98 93.76 92.12 92.98 4,815,828 -0.71(-0.76%)
Jul 05, 2023 93.23 93.87 92.15 93.70 3,954,998 +0.46(+0.49%)
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.