Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 98.91 99.26 96.60 98.19 3,606,757 -1.52(-1.52%)
Oct 02, 2024 100.62 101.42 99.32 99.71 1,782,651 -1.64(-1.62%)
Oct 01, 2024 102.62 103.10 100.30 101.35 2,375,873 -1.95(-1.89%)
Sep 30, 2024 102.56 103.48 102.24 103.30 2,807,291 +1.04(+1.02%)
Sep 27, 2024 101.41 102.66 100.81 102.26 4,033,505 +2.26(+2.26%)
Sep 26, 2024 98.56 100.18 98.24 100.00 2,839,687 +2.16(+2.21%)
Sep 25, 2024 98.80 98.81 97.57 97.84 2,146,997 -1.14(-1.15%)
Sep 24, 2024 98.22 99.00 97.85 98.98 2,047,126 +1.12(+1.14%)
Sep 23, 2024 97.87 98.23 96.70 97.86 2,079,117 +0.56(+0.58%)
Sep 20, 2024 98.37 98.50 96.77 97.30 3,241,760 -1.16(-1.18%)
Sep 19, 2024 99.46 100.94 98.27 98.46 2,897,345 +0.33(+0.34%)
Sep 18, 2024 98.56 99.41 97.87 98.13 2,341,364 -0.41(-0.41%)
Sep 17, 2024 98.43 99.33 98.07 98.54 2,147,949 +0.68(+0.70%)
Sep 16, 2024 97.81 98.20 96.17 97.85 2,642,891 +0.34(+0.35%)
Sep 13, 2024 97.58 98.52 97.04 97.52 1,961,588 +0.69(+0.72%)
Sep 12, 2024 96.43 97.49 95.57 96.82 1,976,001 +0.15(+0.15%)
Sep 11, 2024 95.16 96.79 93.93 96.67 3,092,513 +1.22(+1.28%)
Sep 10, 2024 96.79 96.86 94.51 95.46 3,686,723 -1.70(-1.75%)
Sep 09, 2024 97.84 98.24 96.37 97.16 3,294,931 -0.41(-0.42%)
Sep 06, 2024 98.36 99.47 97.09 97.57 2,486,813 -0.90(-0.92%)
Sep 05, 2024 99.27 100.05 97.97 98.47 1,984,133 -0.54(-0.55%)
Sep 04, 2024 99.69 100.07 98.12 99.01 3,333,485 -0.97(-0.97%)
Sep 03, 2024 99.05 101.78 98.75 99.98 3,534,864 +0.53(+0.54%)
Aug 30, 2024 99.81 101.13 97.92 99.45 5,606,270 +0.22(+0.22%)
Aug 29, 2024 101.68 102.73 96.72 99.23 12,206,111 +12.27(+14.11%)
Aug 28, 2024 86.75 88.02 86.49 86.96 4,333,629 -1.08(-1.23%)
Aug 27, 2024 87.23 88.62 86.89 88.04 2,866,054 -0.01(-0.01%)
Aug 26, 2024 87.59 88.82 86.96 88.05 3,692,976 +0.73(+0.84%)
Aug 23, 2024 85.47 87.42 85.28 87.31 2,086,969 +2.38(+2.80%)
Aug 22, 2024 85.57 85.92 84.49 84.94 2,204,680 -1.28(-1.48%)
Aug 21, 2024 85.18 86.24 84.83 86.21 1,920,481 +2.28(+2.71%)
Aug 20, 2024 83.84 84.42 83.40 83.94 1,205,093 -0.30(-0.35%)
Aug 19, 2024 84.21 85.08 83.50 84.23 1,478,130 -0.20(-0.23%)
Aug 16, 2024 83.23 84.54 83.02 84.43 1,938,119 +1.17(+1.40%)
Aug 15, 2024 85.04 85.53 83.05 83.26 2,322,860 +1.14(+1.39%)
Aug 14, 2024 83.08 83.36 81.76 82.12 1,416,935 -0.23(-0.28%)
Aug 13, 2024 81.00 83.04 80.97 82.35 2,131,676 +1.92(+2.39%)
Aug 12, 2024 82.01 82.46 80.29 80.43 2,517,101 -2.51(-3.02%)
Aug 09, 2024 81.70 83.00 81.15 82.94 1,695,602 +1.16(+1.42%)
Aug 08, 2024 80.30 81.89 80.16 81.78 1,704,677 +1.84(+2.30%)
Aug 07, 2024 82.14 82.91 79.86 79.93 2,075,371 -1.29(-1.59%)
Aug 06, 2024 79.83 81.67 79.06 81.22 2,899,359 +1.75(+2.21%)
Aug 05, 2024 78.75 80.05 77.80 79.47 3,077,524 -2.11(-2.59%)
Aug 02, 2024 83.20 83.36 81.11 81.58 2,904,234 -3.28(-3.86%)
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.