Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 86.10 87.52 85.34 87.42 1,594,787 +1.35(+1.57%)
Oct 30, 2023 86.31 86.85 84.61 86.07 1,192,859 -0.40(-0.46%)
Oct 27, 2023 86.89 87.56 85.94 86.47 1,005,593 +0.19(+0.22%)
Oct 26, 2023 87.03 87.75 86.03 86.28 1,082,034 +0.08(+0.09%)
Oct 25, 2023 87.54 87.61 85.50 86.20 1,194,453 -2.64(-2.97%)
Oct 24, 2023 88.55 89.62 87.92 88.84 963,417 +0.45(+0.51%)
Oct 23, 2023 89.59 90.17 88.34 88.39 1,108,614 -1.61(-1.79%)
Oct 20, 2023 91.24 91.47 89.88 90.00 1,174,149 -0.98(-1.08%)
Oct 19, 2023 92.47 93.22 90.68 90.98 1,215,746 -0.72(-0.79%)
Oct 18, 2023 91.50 92.04 90.87 91.70 1,066,578 -1.06(-1.14%)
Oct 17, 2023 90.88 93.06 90.63 92.76 885,565 +0.54(+0.59%)
Oct 16, 2023 91.48 92.71 91.56 92.22 886,897 +1.30(+1.43%)
Oct 13, 2023 93.13 93.26 90.41 90.92 953,100 -2.07(-2.23%)
Oct 12, 2023 93.58 93.86 91.91 92.99 1,159,206 -0.43(-0.46%)
Oct 11, 2023 92.95 93.58 91.56 93.42 1,207,176 +0.16(+0.17%)
Oct 10, 2023 91.64 94.31 90.88 93.26 1,669,607 -1.64(-1.73%)
Oct 09, 2023 93.41 95.06 93.13 94.90 650,740 +0.07(+0.07%)
Oct 06, 2023 93.84 95.78 93.23 94.83 1,029,349 +0.91(+0.97%)
Oct 05, 2023 94.27 94.58 92.95 93.92 871,767 -0.18(-0.19%)
Oct 04, 2023 93.86 94.28 93.06 94.10 946,906 +0.37(+0.39%)
Oct 03, 2023 94.75 96.87 93.18 93.73 1,038,158 -1.39(-1.46%)
Oct 02, 2023 95.03 95.98 94.47 95.12 1,224,866 -0.35(-0.37%)
Sep 29, 2023 96.79 96.92 95.29 95.47 840,425 +0.00(+0.00%)
Sep 28, 2023 94.41 96.60 94.41 95.47 1,067,508 +0.91(+0.96%)
Sep 27, 2023 94.99 95.50 93.48 94.56 1,408,402 -0.25(-0.26%)
Sep 26, 2023 95.40 96.38 94.60 94.81 1,552,045 -1.69(-1.75%)
Sep 25, 2023 93.49 96.57 95.79 96.50 1,154,118 +2.37(+2.52%)
Sep 22, 2023 95.22 95.24 93.84 94.13 763,539 -0.42(-0.44%)
Sep 21, 2023 94.47 95.69 94.47 94.55 961,734 -0.66(-0.69%)
Sep 20, 2023 96.13 96.61 95.17 95.21 1,049,138 -0.44(-0.46%)
Sep 19, 2023 96.90 96.90 95.52 95.65 722,003 -1.22(-1.26%)
Sep 18, 2023 95.81 97.47 95.81 96.87 1,528,610 +0.94(+0.98%)
Sep 15, 2023 95.65 97.00 95.17 95.93 2,216,407 -0.17(-0.18%)
Sep 14, 2023 95.42 96.48 94.76 96.10 1,589,436 +1.76(+1.87%)
Sep 13, 2023 94.37 95.21 93.72 94.34 1,233,376 -0.17(-0.18%)
Sep 12, 2023 96.46 97.45 94.11 94.51 2,063,524 -2.70(-2.78%)
Sep 11, 2023 100.48 100.90 97.09 97.21 1,346,069 -2.13(-2.14%)
Sep 08, 2023 98.30 99.46 97.97 99.34 1,256,547 +0.62(+0.63%)
Sep 07, 2023 103.85 104.37 98.03 98.72 2,572,617 -7.52(-7.08%)
Sep 06, 2023 106.95 107.33 104.86 106.24 1,223,110 -0.93(-0.87%)
Sep 05, 2023 108.00 108.38 107.01 107.17 1,168,325 -1.28(-1.18%)
Sep 01, 2023 107.80 108.50 107.20 108.45 736,649 +1.06(+0.99%)
Aug 31, 2023 105.98 108.15 105.98 107.39 1,308,940 +0.93(+0.87%)
Aug 30, 2023 105.42 106.84 104.41 106.46 933,437 +0.71(+0.67%)
Aug 29, 2023 103.20 106.28 103.20 105.75 1,110,093 +1.97(+1.90%)
Aug 28, 2023 102.00 104.02 101.93 103.78 939,859 +2.25(+2.22%)
Aug 25, 2023 100.14 101.99 99.08 101.53 1,040,606 +1.80(+1.80%)
Aug 24, 2023 103.00 103.13 99.63 99.73 1,417,199 -2.49(-2.44%)
Aug 23, 2023 99.98 102.64 99.70 102.22 989,586 +2.06(+2.06%)
Aug 22, 2023 101.37 102.00 100.04 100.16 723,395 -0.46(-0.46%)
Aug 21, 2023 99.08 101.20 99.02 100.62 863,532 +1.66(+1.68%)
Aug 18, 2023 97.05 99.27 97.05 98.96 1,115,704 +0.71(+0.72%)
Aug 17, 2023 97.22 98.78 96.74 98.25 1,244,983 +1.03(+1.06%)
Aug 16, 2023 99.34 99.34 96.92 97.22 1,472,173 -2.30(-2.31%)
Aug 15, 2023 102.02 102.20 99.36 99.52 1,396,728 -3.67(-3.56%)
Aug 14, 2023 101.24 103.36 100.97 103.19 1,126,726 +1.31(+1.29%)
Aug 11, 2023 102.95 102.96 101.12 101.88 1,325,307 -2.48(-2.38%)
Aug 10, 2023 106.20 106.86 103.66 104.36 1,060,914 -0.74(-0.70%)
Aug 09, 2023 105.99 106.82 104.92 105.10 786,039 -1.10(-1.04%)
Aug 08, 2023 105.25 106.59 103.76 106.20 1,124,026 -0.52(-0.49%)
Aug 07, 2023 107.08 107.57 105.54 106.72 1,086,497 -0.16(-0.15%)
Aug 04, 2023 105.58 108.23 105.44 106.88 1,132,623 +1.04(+0.98%)
Aug 03, 2023 112.00 112.12 104.04 105.84 2,709,052 -0.27(-0.25%)
Aug 02, 2023 108.38 109.35 105.93 106.11 2,002,538 -4.10(-3.72%)
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.