Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 107.57 108.81 107.09 107.76 4,861,835 +0.98(+0.92%)
Sep 28, 2023 106.76 107.67 105.40 106.78 4,796,978 -0.17(-0.16%)
Sep 27, 2023 106.60 107.83 105.73 106.95 4,613,784 +0.25(+0.24%)
Sep 26, 2023 108.53 109.54 106.35 106.70 6,175,604 -2.71(-2.48%)
Sep 25, 2023 109.26 109.54 107.72 109.41 5,492,130 -0.33(-0.30%)
Sep 22, 2023 114.00 114.39 109.69 109.74 6,765,586 -4.60(-4.02%)
Sep 21, 2023 116.51 117.28 113.91 114.34 4,244,035 -3.01(-2.57%)
Sep 20, 2023 117.52 118.45 117.02 117.35 3,349,136 +0.23(+0.20%)
Sep 19, 2023 116.43 117.72 115.93 117.12 4,162,069 +0.81(+0.70%)
Sep 18, 2023 119.80 119.80 115.54 116.31 5,554,513 -3.62(-3.02%)
Sep 15, 2023 121.59 121.92 119.60 119.92 5,048,030 -1.68(-1.38%)
Sep 14, 2023 120.46 121.79 119.69 121.60 3,857,559 +1.79(+1.50%)
Sep 13, 2023 119.62 120.53 119.38 119.81 2,607,646 +0.52(+0.43%)
Sep 12, 2023 119.78 120.34 119.15 119.29 3,006,442 -0.26(-0.22%)
Sep 11, 2023 121.19 121.45 119.43 119.56 2,678,794 -0.99(-0.82%)
Sep 08, 2023 121.20 121.56 119.42 120.55 2,999,704 -0.75(-0.62%)
Sep 07, 2023 120.70 121.71 120.38 121.30 3,352,454 +0.73(+0.61%)
Sep 06, 2023 122.01 122.28 120.00 120.57 3,653,560 -1.44(-1.18%)
Sep 05, 2023 122.23 124.23 121.83 122.01 3,516,371 -0.32(-0.26%)
Sep 01, 2023 124.31 124.46 121.97 122.33 3,075,169 -1.00(-0.81%)
Aug 31, 2023 123.14 124.46 122.64 123.34 4,344,420 -0.39(-0.32%)
Aug 30, 2023 122.58 124.12 122.19 123.73 3,361,545 +0.77(+0.63%)
Aug 29, 2023 120.68 124.42 120.63 122.96 5,404,314 +2.66(+2.21%)
Aug 28, 2023 118.83 120.59 118.36 120.30 5,248,426 +1.60(+1.35%)
Aug 25, 2023 120.85 120.95 117.68 118.70 7,469,463 -2.25(-1.86%)
Aug 24, 2023 119.51 121.28 119.02 120.95 4,419,489 +0.87(+0.72%)
Aug 23, 2023 121.16 122.21 119.67 120.08 4,917,043 -1.69(-1.38%)
Aug 22, 2023 122.33 122.86 119.53 121.77 9,021,262 -2.78(-2.23%)
Aug 21, 2023 127.18 128.40 124.19 124.55 6,081,622 -3.33(-2.61%)
Aug 18, 2023 126.32 129.06 125.78 127.88 5,905,778 +1.07(+0.85%)
Aug 17, 2023 125.28 129.48 125.17 126.81 8,884,818 +1.33(+1.06%)
Aug 16, 2023 131.57 131.81 124.29 125.48 24,366,990 +3.61(+2.96%)
Aug 15, 2023 124.70 126.04 121.79 121.87 9,655,285 -3.19(-2.55%)
Aug 14, 2023 126.33 127.38 124.53 125.06 4,580,513 -1.58(-1.24%)
Aug 11, 2023 125.65 127.25 125.64 126.64 3,936,529 +0.13(+0.10%)
Aug 10, 2023 126.83 128.05 126.12 126.51 4,527,278 +0.31(+0.24%)
Aug 09, 2023 126.93 127.63 125.87 126.20 2,857,352 -0.37(-0.29%)
Aug 08, 2023 126.22 126.79 124.99 126.57 4,509,122 -0.93(-0.73%)
Aug 07, 2023 128.54 129.20 126.92 127.50 3,141,700 -0.57(-0.45%)
Aug 04, 2023 129.29 130.09 127.52 128.07 3,602,839 -0.19(-0.15%)
Aug 03, 2023 128.74 129.53 128.13 128.26 3,854,616 -0.78(-0.61%)
Aug 02, 2023 127.75 129.57 127.38 129.04 3,689,081 +0.53(+0.41%)
Aug 01, 2023 131.74 131.94 128.47 128.51 4,207,972 -3.36(-2.55%)
Jul 31, 2023 130.71 132.28 130.71 131.87 6,266,947 +1.42(+1.09%)
Jul 28, 2023 131.28 132.13 130.27 130.45 3,063,036 +0.48(+0.37%)
Jul 27, 2023 130.77 133.62 129.97 129.97 5,730,836 +0.03(+0.02%)
Jul 26, 2023 128.29 130.97 128.00 129.94 5,359,809 +0.84(+0.65%)
Jul 25, 2023 130.54 131.26 128.85 129.10 3,990,534 -1.75(-1.34%)
Jul 24, 2023 129.80 131.03 129.32 130.85 2,711,569 +1.29(+0.99%)
Jul 21, 2023 130.58 131.77 129.10 129.56 4,174,826 -0.54(-0.42%)
Jul 20, 2023 128.65 130.73 128.02 130.11 4,317,249 +1.88(+1.46%)
Jul 19, 2023 127.07 128.45 126.47 128.23 3,337,263 +1.83(+1.44%)
Jul 18, 2023 125.96 127.53 124.69 126.41 3,917,822 +0.77(+0.62%)
Jul 17, 2023 126.39 126.42 124.22 125.63 4,897,833 -0.88(-0.69%)
Jul 14, 2023 127.64 128.21 126.26 126.51 4,275,207 -1.84(-1.43%)
Jul 13, 2023 128.88 129.78 128.22 128.35 3,182,141 -0.09(-0.07%)
Jul 12, 2023 130.31 130.85 128.37 128.43 3,887,723 -0.46(-0.36%)
Jul 11, 2023 127.59 129.78 126.95 128.90 4,233,303 +1.59(+1.25%)
Jul 10, 2023 125.89 127.42 125.89 127.30 3,964,168 +1.63(+1.30%)
Jul 07, 2023 126.11 127.77 125.49 125.67 4,405,139 -0.76(-0.60%)
Jul 06, 2023 127.44 128.49 126.04 126.43 5,053,930 -1.65(-1.29%)
Jul 05, 2023 129.72 129.96 128.03 128.09 5,356,270 -2.23(-1.71%)
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.