Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 107.76 108.11 106.47 106.55 282,462 -0.86(-0.80%)
Sep 28, 2023 107.62 108.12 107.38 107.41 335,314 +0.21(+0.20%)
Sep 27, 2023 106.29 107.60 106.10 107.20 303,824 +0.63(+0.59%)
Sep 26, 2023 107.70 108.11 106.55 106.57 300,658 -1.57(-1.45%)
Sep 25, 2023 107.67 108.45 108.01 108.14 237,747 +0.03(+0.03%)
Sep 22, 2023 108.19 108.82 107.98 108.11 201,477 -0.08(-0.07%)
Sep 21, 2023 108.91 109.44 107.68 108.18 339,616 -0.98(-0.90%)
Sep 20, 2023 109.45 110.42 109.11 109.17 241,803 -0.06(-0.05%)
Sep 19, 2023 108.57 109.57 108.57 109.22 230,125 +0.93(+0.86%)
Sep 18, 2023 108.72 108.72 107.31 108.29 399,334 +0.11(+0.11%)
Sep 15, 2023 107.80 108.36 107.53 108.17 1,562,832 +0.01(+0.01%)
Sep 14, 2023 106.85 108.23 106.52 108.16 391,223 +1.99(+1.88%)
Sep 13, 2023 106.10 106.65 105.59 106.17 358,688 -0.19(-0.18%)
Sep 12, 2023 104.09 106.48 104.09 106.36 540,868 +2.54(+2.44%)
Sep 11, 2023 105.42 105.94 103.60 103.82 756,996 -1.14(-1.09%)
Sep 08, 2023 107.11 107.12 104.60 104.97 736,111 -1.62(-1.52%)
Sep 07, 2023 107.83 108.84 106.47 106.59 820,503 -1.66(-1.53%)
Sep 06, 2023 108.06 109.13 108.06 108.25 493,214 -0.29(-0.26%)
Sep 05, 2023 110.98 110.98 108.44 108.53 477,550 -3.70(-3.30%)
Sep 01, 2023 111.62 112.58 111.62 112.24 244,298 +1.63(+1.48%)
Aug 31, 2023 112.59 112.85 110.52 110.61 440,818 -1.65(-1.47%)
Aug 30, 2023 111.20 112.55 111.20 112.26 303,201 +1.06(+0.95%)
Aug 29, 2023 110.93 111.54 110.20 111.20 201,990 +0.57(+0.52%)
Aug 28, 2023 109.37 111.08 109.37 110.62 251,175 +1.19(+1.09%)
Aug 25, 2023 110.00 110.15 108.94 109.43 169,345 +0.01(+0.01%)
Aug 24, 2023 108.78 110.40 108.24 109.42 226,768 +0.91(+0.84%)
Aug 23, 2023 107.81 108.87 107.81 108.52 240,472 +0.82(+0.76%)
Aug 22, 2023 108.74 109.29 107.68 107.70 311,406 -1.45(-1.33%)
Aug 21, 2023 109.01 109.89 108.25 109.15 393,973 +0.23(+0.21%)
Aug 18, 2023 108.10 109.01 107.82 108.92 328,478 +0.53(+0.49%)
Aug 17, 2023 108.30 109.17 107.91 108.38 514,338 +0.43(+0.40%)
Aug 16, 2023 106.75 108.04 106.75 107.95 271,363 +1.14(+1.06%)
Aug 15, 2023 107.31 107.66 106.44 106.82 454,964 -1.02(-0.95%)
Aug 14, 2023 108.40 108.49 107.37 107.84 260,062 -0.45(-0.41%)
Aug 11, 2023 107.00 108.56 106.77 108.29 312,181 +1.24(+1.16%)
Aug 10, 2023 107.84 108.19 106.67 107.05 405,691 -0.58(-0.54%)
Aug 09, 2023 108.10 108.59 107.34 107.63 243,386 -0.52(-0.49%)
Aug 08, 2023 107.54 108.36 106.85 108.15 365,522 -0.44(-0.40%)
Aug 07, 2023 107.34 109.80 107.34 108.59 365,339 +2.21(+2.08%)
Aug 04, 2023 107.60 108.70 106.00 106.38 603,265 -1.20(-1.12%)
Aug 03, 2023 108.79 110.26 104.94 107.58 1,292,876 -9.54(-8.15%)
Aug 02, 2023 116.13 117.72 115.78 117.12 454,109 +0.66(+0.57%)
Aug 01, 2023 116.14 116.89 115.69 116.46 224,805 +0.43(+0.37%)
Jul 31, 2023 116.53 117.38 115.85 116.03 332,042 -0.40(-0.34%)
Jul 28, 2023 117.62 117.72 116.38 116.44 316,529 -0.31(-0.27%)
Jul 27, 2023 117.36 117.84 116.68 116.75 393,933 -0.29(-0.24%)
Jul 26, 2023 115.84 117.97 115.20 117.04 420,024 +1.78(+1.54%)
Jul 25, 2023 114.68 115.43 113.82 115.26 298,927 +0.37(+0.32%)
Jul 24, 2023 114.38 115.44 114.22 114.89 226,142 +0.23(+0.20%)
Jul 21, 2023 115.20 115.20 113.92 114.66 259,921 +0.39(+0.34%)
Jul 20, 2023 113.55 114.67 112.97 114.27 303,074 +1.57(+1.40%)
Jul 19, 2023 112.19 113.13 111.68 112.70 318,037 +0.69(+0.61%)
Jul 18, 2023 110.66 112.66 110.66 112.01 354,912 +1.16(+1.04%)
Jul 17, 2023 109.62 111.68 108.91 110.85 210,376 +1.36(+1.25%)
Jul 14, 2023 111.90 111.90 108.98 109.49 333,584 -2.09(-1.87%)
Jul 13, 2023 110.45 111.64 110.31 111.58 294,758 +0.21(+0.19%)
Jul 12, 2023 112.56 112.86 111.25 111.37 227,356 -0.34(-0.31%)
Jul 11, 2023 111.58 112.59 111.58 111.71 210,256 +0.01(+0.01%)
Jul 10, 2023 113.27 114.23 111.64 111.70 281,740 -1.64(-1.45%)
Jul 07, 2023 110.95 114.15 110.95 113.34 592,507 +1.92(+1.72%)
Jul 06, 2023 111.01 111.65 110.50 111.43 371,077 -0.11(-0.10%)
Jul 05, 2023 112.23 112.23 110.13 111.54 424,832 -1.84(-1.62%)
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.