Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 114.11 114.45 111.28 111.80 1,745,416 -1.73(-1.53%)
Sep 28, 2023 113.56 115.02 112.83 113.53 2,478,384 +0.59(+0.52%)
Sep 27, 2023 109.06 114.46 107.04 112.94 3,499,093 +3.67(+3.36%)
Sep 26, 2023 110.47 110.83 108.95 109.27 3,239,646 -1.58(-1.43%)
Sep 25, 2023 109.51 110.89 109.92 110.85 1,719,745 +1.36(+1.24%)
Sep 22, 2023 109.42 110.67 109.42 109.49 1,325,871 -0.35(-0.32%)
Sep 21, 2023 111.56 111.85 109.65 109.84 1,931,543 -2.27(-2.02%)
Sep 20, 2023 113.06 113.37 112.06 112.11 1,663,370 -0.48(-0.43%)
Sep 19, 2023 112.43 112.86 111.69 112.59 1,562,232 -0.16(-0.14%)
Sep 18, 2023 112.42 113.56 112.42 112.75 1,916,612 +0.33(+0.29%)
Sep 15, 2023 115.36 115.36 112.19 112.42 3,539,866 -2.88(-2.50%)
Sep 14, 2023 116.02 116.17 115.13 115.30 1,526,386 -0.35(-0.30%)
Sep 13, 2023 115.83 116.21 115.18 115.65 900,332 -0.45(-0.38%)
Sep 12, 2023 116.22 116.44 115.73 116.09 998,855 -0.13(-0.11%)
Sep 11, 2023 116.85 117.02 115.61 116.22 1,096,669 -0.63(-0.54%)
Sep 08, 2023 117.06 117.23 116.56 116.85 1,020,816 +0.34(+0.29%)
Sep 07, 2023 116.75 117.38 116.31 116.51 1,089,740 -0.17(-0.15%)
Sep 06, 2023 116.85 117.37 116.23 116.68 1,185,676 -0.97(-0.82%)
Sep 05, 2023 117.66 118.50 117.03 117.65 2,040,157 -1.00(-0.84%)
Sep 01, 2023 118.93 119.44 117.37 118.65 1,258,325 +0.16(+0.14%)
Aug 31, 2023 118.53 118.84 117.89 118.49 1,991,987 -0.29(-0.24%)
Aug 30, 2023 118.42 119.12 118.10 118.78 1,207,996 +0.53(+0.45%)
Aug 29, 2023 118.46 118.62 117.01 118.24 1,748,579 -0.21(-0.18%)
Aug 28, 2023 118.71 118.98 118.08 118.46 1,506,723 +0.32(+0.27%)
Aug 25, 2023 117.24 118.60 117.14 118.14 1,498,610 +1.08(+0.92%)
Aug 24, 2023 118.55 119.10 116.97 117.06 1,182,193 -0.83(-0.71%)
Aug 23, 2023 116.27 118.19 115.84 117.89 1,201,065 +2.10(+1.82%)
Aug 22, 2023 117.22 117.60 115.70 115.79 1,438,158 -1.08(-0.93%)
Aug 21, 2023 116.65 117.09 115.89 116.88 1,448,383 +0.09(+0.07%)
Aug 18, 2023 116.77 117.65 116.58 116.79 1,527,706 -0.50(-0.43%)
Aug 17, 2023 119.07 119.80 117.07 117.29 1,894,832 -1.45(-1.22%)
Aug 16, 2023 119.81 120.14 118.68 118.75 1,428,980 -1.06(-0.88%)
Aug 15, 2023 120.26 120.85 119.77 119.81 1,882,109 -1.36(-1.12%)
Aug 14, 2023 121.41 122.33 120.93 121.16 998,679 -0.47(-0.39%)
Aug 11, 2023 120.16 121.82 119.66 121.64 1,463,955 +1.14(+0.95%)
Aug 10, 2023 120.50 121.48 119.99 120.50 1,033,785 +0.27(+0.22%)
Aug 09, 2023 119.07 120.51 119.07 120.23 1,077,299 +0.99(+0.83%)
Aug 08, 2023 119.78 119.78 118.09 119.24 1,593,043 -1.13(-0.94%)
Aug 07, 2023 118.80 120.49 118.64 120.37 1,098,131 +2.00(+1.69%)
Aug 04, 2023 120.33 120.33 118.09 118.37 1,318,358 -1.62(-1.35%)
Aug 03, 2023 119.84 120.57 119.05 119.98 1,051,932 +0.27(+0.23%)
Aug 02, 2023 119.85 120.29 119.11 119.71 1,548,421 -1.37(-1.13%)
Aug 01, 2023 120.53 121.39 119.53 121.08 1,611,113 +0.33(+0.27%)
Jul 31, 2023 121.55 121.69 119.63 120.75 1,567,326 -1.01(-0.83%)
Jul 28, 2023 123.20 123.52 120.82 121.76 1,984,268 -0.51(-0.42%)
Jul 27, 2023 123.24 124.83 121.62 122.27 2,303,725 -0.67(-0.55%)
Jul 26, 2023 120.23 124.18 120.23 122.95 2,548,082 +2.63(+2.18%)
Jul 25, 2023 120.28 120.59 119.69 120.32 1,381,437 -0.22(-0.18%)
Jul 24, 2023 118.96 120.60 118.77 120.54 1,710,367 +1.77(+1.49%)
Jul 21, 2023 119.97 120.19 118.77 118.77 6,219,117 -0.42(-0.36%)
Jul 20, 2023 118.48 119.45 117.75 119.19 1,661,709 +0.52(+0.44%)
Jul 19, 2023 117.75 118.91 117.63 118.67 1,536,424 +1.08(+0.92%)
Jul 18, 2023 116.38 118.12 116.16 117.60 1,741,203 +1.12(+0.96%)
Jul 17, 2023 115.67 117.46 115.49 116.48 1,910,841 +0.16(+0.14%)
Jul 14, 2023 115.61 116.71 115.23 116.32 2,501,217 +0.32(+0.27%)
Jul 13, 2023 114.10 116.16 113.86 116.00 2,645,351 +1.90(+1.66%)
Jul 12, 2023 114.98 115.05 112.87 114.10 2,949,805 +0.40(+0.36%)
Jul 11, 2023 112.24 114.17 112.24 113.70 2,909,171 +1.60(+1.42%)
Jul 10, 2023 109.56 112.66 109.51 112.10 3,284,612 +2.93(+2.68%)
Jul 07, 2023 108.67 110.92 108.33 109.18 2,249,563 -0.27(-0.25%)
Jul 06, 2023 107.41 109.66 106.89 109.44 3,665,057 +0.81(+0.74%)
Jul 05, 2023 106.95 109.25 106.42 108.64 2,677,917 +1.36(+1.26%)
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.