Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 106.42 106.50 103.54 104.52 8,781,073 -2.19(-2.05%)
Oct 02, 2023 105.81 106.73 105.29 106.71 5,963,362 +0.79(+0.75%)
Sep 29, 2023 107.11 107.36 105.38 105.92 7,522,130 -0.23(-0.22%)
Sep 28, 2023 104.03 106.60 103.27 106.15 7,391,053 +1.53(+1.46%)
Sep 27, 2023 105.00 105.28 103.35 104.62 8,913,183 -0.26(-0.25%)
Sep 26, 2023 107.14 107.40 104.31 104.88 13,199,037 -3.42(-3.16%)
Sep 25, 2023 108.45 108.28 107.55 108.30 8,408,484 -0.73(-0.67%)
Sep 22, 2023 109.99 110.60 108.51 109.03 11,152,084 -0.40(-0.37%)
Sep 21, 2023 111.51 112.50 109.33 109.43 12,651,534 -3.44(-3.05%)
Sep 20, 2023 112.81 114.69 112.46 112.87 8,779,354 +0.10(+0.09%)
Sep 19, 2023 112.47 113.74 111.71 112.77 9,533,879 +0.56(+0.50%)
Sep 18, 2023 113.42 114.47 111.58 112.21 11,736,485 -1.70(-1.49%)
Sep 15, 2023 114.19 115.20 112.50 113.91 23,215,016 +0.25(+0.22%)
Sep 14, 2023 113.50 115.14 111.95 113.66 19,842,812 +1.82(+1.63%)
Sep 13, 2023 108.32 112.94 108.20 111.84 27,156,912 +2.23(+2.03%)
Sep 12, 2023 112.08 113.30 107.30 109.61 68,561,448 -17.10(-13.50%)
Sep 11, 2023 127.02 127.42 124.72 126.71 22,016,728 +0.39(+0.31%)
Sep 08, 2023 124.80 126.69 124.35 126.32 10,613,020 +1.23(+0.98%)
Sep 07, 2023 123.83 125.96 122.59 125.09 11,862,059 +0.76(+0.61%)
Sep 06, 2023 123.06 124.58 122.73 124.33 8,728,087 +0.35(+0.28%)
Sep 05, 2023 122.44 124.28 121.18 123.98 11,084,953 +3.05(+2.52%)
Sep 01, 2023 121.01 121.69 120.09 120.93 6,190,061 +0.54(+0.45%)
Aug 31, 2023 121.00 121.98 120.12 120.39 9,314,871 -0.73(-0.60%)
Aug 30, 2023 120.72 121.74 120.15 121.12 5,601,503 +0.47(+0.39%)
Aug 29, 2023 120.95 121.21 118.53 120.65 11,918,361 +3.81(+3.26%)
Aug 28, 2023 116.37 117.71 115.70 116.84 4,513,582 +0.78(+0.67%)
Aug 25, 2023 112.91 116.15 112.74 116.06 8,758,168 +3.15(+2.79%)
Aug 24, 2023 119.68 119.73 112.41 112.91 11,995,346 -4.93(-4.18%)
Aug 23, 2023 117.10 120.45 112.11 117.84 16,512,305 +1.30(+1.12%)
Aug 22, 2023 117.51 117.68 115.73 116.54 4,960,614 -0.05(-0.04%)
Aug 21, 2023 116.90 117.35 115.19 116.59 5,808,900 +0.13(+0.11%)
Aug 18, 2023 114.50 116.99 113.95 116.46 9,412,805 +1.58(+1.38%)
Aug 17, 2023 115.74 116.78 114.36 114.88 6,183,822 -0.46(-0.40%)
Aug 16, 2023 117.16 117.81 115.27 115.34 5,721,549 -1.95(-1.66%)
Aug 15, 2023 115.45 118.06 114.84 117.29 10,410,457 +1.72(+1.49%)
Aug 14, 2023 113.18 115.81 113.18 115.57 6,494,543 +2.51(+2.22%)
Aug 11, 2023 112.39 113.48 111.13 113.06 5,289,080 +0.07(+0.06%)
Aug 10, 2023 113.78 115.09 112.48 112.99 6,003,762 -0.11(-0.10%)
Aug 09, 2023 115.34 115.71 112.33 113.10 6,539,786 -2.13(-1.85%)
Aug 08, 2023 115.04 115.61 114.22 115.23 4,694,092 -0.87(-0.75%)
Aug 07, 2023 115.47 116.38 115.07 116.10 7,345,475 +1.66(+1.45%)
Aug 04, 2023 115.34 116.40 114.25 114.44 5,579,320 -0.11(-0.10%)
Aug 03, 2023 115.24 116.17 114.26 114.55 5,206,141 -1.16(-1.00%)
Aug 02, 2023 116.92 116.98 114.32 115.71 6,377,075 -2.20(-1.87%)
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.