Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 87.62 87.93 85.66 86.27 4,007,415 -0.41(-0.47%)
Sep 28, 2023 88.57 88.57 86.48 86.68 4,591,560 -1.38(-1.57%)
Sep 27, 2023 89.05 89.35 87.25 88.06 3,801,036 -1.01(-1.13%)
Sep 26, 2023 90.90 90.96 88.71 89.07 3,069,397 -2.14(-2.35%)
Sep 25, 2023 90.74 91.29 90.64 91.21 2,431,332 -0.02(-0.02%)
Sep 22, 2023 90.91 91.73 90.61 91.23 2,018,510 -0.08(-0.09%)
Sep 21, 2023 92.13 92.60 91.10 91.31 3,201,497 -0.94(-1.02%)
Sep 20, 2023 92.16 93.26 91.65 92.24 2,921,834 +0.52(+0.56%)
Sep 19, 2023 92.82 93.08 91.68 91.73 3,366,883 -1.09(-1.18%)
Sep 18, 2023 93.10 93.31 92.03 92.82 3,787,135 -0.21(-0.23%)
Sep 15, 2023 93.19 93.92 92.80 93.04 9,926,516 -0.26(-0.28%)
Sep 14, 2023 92.52 93.55 92.23 93.30 4,700,301 +1.53(+1.67%)
Sep 13, 2023 90.35 92.23 90.24 91.76 4,484,062 +1.72(+1.91%)
Sep 12, 2023 89.84 90.58 88.85 90.04 3,774,349 +0.33(+0.37%)
Sep 11, 2023 88.80 90.39 88.69 89.71 4,084,899 +0.74(+0.84%)
Sep 08, 2023 87.55 89.11 87.27 88.97 3,378,845 +1.58(+1.81%)
Sep 07, 2023 86.21 88.19 86.09 87.39 4,875,147 +1.87(+2.18%)
Sep 06, 2023 84.95 85.64 84.22 85.52 3,324,575 +0.82(+0.97%)
Sep 05, 2023 85.80 86.01 84.10 84.70 3,228,180 -1.25(-1.46%)
Sep 01, 2023 87.24 87.61 85.52 85.95 3,864,852 -0.85(-0.98%)
Aug 31, 2023 88.23 88.39 86.72 86.80 3,212,096 -1.12(-1.28%)
Aug 30, 2023 87.98 88.78 87.46 87.92 2,302,841 -0.33(-0.38%)
Aug 29, 2023 87.97 88.91 87.92 88.26 2,332,379 +0.26(+0.30%)
Aug 28, 2023 88.55 89.12 87.97 87.99 2,177,601 -0.55(-0.62%)
Aug 25, 2023 88.17 89.28 87.96 88.54 2,429,354 +0.58(+0.66%)
Aug 24, 2023 88.11 89.30 87.84 87.96 2,430,799 -0.34(-0.39%)
Aug 23, 2023 88.31 88.37 87.12 88.30 2,283,105 +0.73(+0.84%)
Aug 22, 2023 87.61 87.85 87.05 87.57 2,432,806 -0.04(-0.04%)
Aug 21, 2023 88.75 89.04 87.12 87.61 4,000,819 -1.53(-1.72%)
Aug 18, 2023 88.47 89.39 88.38 89.15 2,830,202 +0.49(+0.55%)
Aug 17, 2023 88.79 90.11 88.50 88.66 2,638,016 +0.02(+0.03%)
Aug 16, 2023 88.62 89.24 88.26 88.63 2,464,651 +0.25(+0.28%)
Aug 15, 2023 88.98 89.23 88.29 88.38 2,762,196 -1.30(-1.45%)
Aug 14, 2023 90.74 90.74 89.38 89.69 2,421,479 -1.00(-1.10%)
Aug 11, 2023 89.89 90.84 89.83 90.68 2,512,807 +0.88(+0.98%)
Aug 10, 2023 90.22 90.84 89.59 89.80 3,761,893 +0.09(+0.10%)
Aug 09, 2023 88.80 90.12 88.68 89.71 3,330,679 +0.67(+0.75%)
Aug 08, 2023 87.26 89.12 86.25 89.05 5,422,376 +2.39(+2.75%)
Aug 07, 2023 86.58 87.08 86.52 86.66 3,729,048 +0.19(+0.22%)
Aug 04, 2023 87.69 88.50 85.94 86.47 3,149,088 -0.88(-1.01%)
Aug 03, 2023 89.20 89.39 87.18 87.35 2,980,653 -2.09(-2.33%)
Aug 02, 2023 88.92 90.00 88.80 89.43 2,374,499 +0.37(+0.41%)
Aug 01, 2023 90.45 90.68 89.05 89.07 2,505,937 -1.42(-1.57%)
Jul 31, 2023 90.60 91.01 89.84 90.49 3,003,339 +0.27(+0.30%)
Jul 28, 2023 91.87 92.14 89.96 90.22 2,655,921 -1.06(-1.16%)
Jul 27, 2023 91.96 92.54 90.86 91.28 2,939,833 -1.08(-1.17%)
Jul 26, 2023 91.88 93.18 91.71 92.36 2,272,725 +0.26(+0.28%)
Jul 25, 2023 91.40 92.28 90.96 92.10 2,740,239 +0.50(+0.55%)
Jul 24, 2023 91.82 92.10 90.96 91.60 2,326,549 -0.01(-0.01%)
Jul 21, 2023 90.41 91.81 90.06 91.61 2,787,568 +1.53(+1.70%)
Jul 20, 2023 88.92 90.22 88.32 90.08 2,512,754 +1.50(+1.69%)
Jul 19, 2023 88.17 89.52 88.13 88.58 2,038,793 +0.72(+0.81%)
Jul 18, 2023 88.74 89.69 87.15 87.87 2,358,880 -0.84(-0.95%)
Jul 17, 2023 89.66 89.77 88.68 88.71 1,989,959 -1.19(-1.32%)
Jul 14, 2023 89.98 90.33 89.53 89.90 2,931,238 -0.29(-0.32%)
Jul 13, 2023 89.26 90.19 88.75 90.19 3,013,034 +0.92(+1.03%)
Jul 12, 2023 88.05 89.43 87.92 89.27 2,655,126 +1.43(+1.63%)
Jul 11, 2023 86.92 87.91 86.50 87.84 3,156,702 +1.60(+1.86%)
Jul 10, 2023 86.54 86.83 85.60 86.23 2,392,455 -0.53(-0.61%)
Jul 07, 2023 87.01 87.54 86.70 86.77 2,284,990 -0.76(-0.87%)
Jul 06, 2023 88.03 88.18 87.23 87.53 2,174,201 -1.01(-1.15%)
Jul 05, 2023 87.04 89.36 86.99 88.54 3,180,523 +0.86(+0.98%)
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.