Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 101.61 103.12 100.71 103.00 6,282,648 +1.74(+1.72%)
Oct 30, 2023 100.75 102.01 100.43 101.26 5,454,311 +0.66(+0.65%)
Oct 27, 2023 100.61 101.70 100.20 100.60 5,228,034 +0.59(+0.59%)
Oct 26, 2023 101.30 102.00 99.48 100.01 7,590,424 -1.03(-1.02%)
Oct 25, 2023 102.30 103.27 100.62 101.04 7,106,551 -1.76(-1.72%)
Oct 24, 2023 103.55 104.06 102.10 102.80 6,196,649 -0.46(-0.44%)
Oct 23, 2023 101.65 104.29 101.62 103.26 10,763,221 +1.80(+1.78%)
Oct 20, 2023 106.58 106.62 100.27 101.46 21,915,968 -6.47(-5.99%)
Oct 19, 2023 108.21 109.80 107.77 107.92 8,017,658 +0.09(+0.08%)
Oct 18, 2023 107.98 109.31 107.44 107.83 5,142,774 -0.79(-0.72%)
Oct 17, 2023 107.17 109.37 106.49 108.62 5,280,646 +0.33(+0.30%)
Oct 16, 2023 108.53 109.17 107.89 108.29 5,509,094 +0.46(+0.42%)
Oct 13, 2023 108.77 109.09 107.37 107.83 5,905,069 -0.86(-0.79%)
Oct 12, 2023 109.53 110.49 108.46 108.69 6,624,064 -0.53(-0.48%)
Oct 11, 2023 109.09 109.63 108.41 109.22 5,662,235 +0.33(+0.30%)
Oct 10, 2023 109.38 110.23 108.80 108.89 6,960,084 -0.61(-0.55%)
Oct 09, 2023 109.92 110.14 108.65 109.49 6,056,403 +0.36(+0.33%)
Oct 06, 2023 107.12 109.70 106.77 109.14 8,309,247 +1.60(+1.49%)
Oct 05, 2023 106.17 107.63 105.39 107.54 7,706,649 +1.26(+1.19%)
Oct 04, 2023 104.17 106.48 103.72 106.28 8,908,958 +2.54(+2.45%)
Oct 03, 2023 105.62 105.70 102.76 103.74 8,847,355 -2.17(-2.05%)
Oct 02, 2023 105.02 105.94 104.50 105.91 6,008,375 +0.78(+0.75%)
Sep 29, 2023 106.31 106.56 104.59 105.13 7,578,909 -0.23(-0.22%)
Sep 28, 2023 103.25 105.80 102.50 105.36 7,446,843 +1.52(+1.46%)
Sep 27, 2023 104.21 104.49 102.58 103.84 8,980,463 -0.26(-0.25%)
Sep 26, 2023 106.34 106.59 103.53 104.09 13,298,668 -3.40(-3.16%)
Sep 25, 2023 107.64 107.47 106.74 107.49 8,471,954 -0.72(-0.67%)
Sep 22, 2023 109.17 109.77 107.70 108.21 11,236,263 -0.40(-0.37%)
Sep 21, 2023 110.67 111.66 108.51 108.61 12,747,032 -3.41(-3.05%)
Sep 20, 2023 111.97 113.84 111.62 112.02 8,845,623 +0.10(+0.09%)
Sep 19, 2023 111.63 112.89 110.87 111.92 9,605,844 +0.56(+0.50%)
Sep 18, 2023 112.57 113.61 110.74 111.37 11,825,076 -1.69(-1.49%)
Sep 15, 2023 113.33 114.34 111.66 113.06 23,390,250 +0.25(+0.22%)
Sep 14, 2023 112.65 114.28 111.11 112.81 19,992,592 +1.81(+1.63%)
Sep 13, 2023 107.51 112.09 107.39 111.00 27,361,900 +2.21(+2.03%)
Sep 12, 2023 111.24 112.45 106.50 108.79 69,078,968 -16.97(-13.50%)
Sep 11, 2023 126.07 126.46 123.79 125.76 22,182,918 +0.39(+0.31%)
Sep 08, 2023 123.86 125.74 123.42 125.37 10,693,130 +1.22(+0.98%)
Sep 07, 2023 122.90 125.02 121.68 124.15 11,951,598 +0.75(+0.61%)
Sep 06, 2023 122.14 123.65 121.81 123.40 8,793,969 +0.35(+0.28%)
Sep 05, 2023 121.52 123.35 120.27 123.05 11,168,626 +3.03(+2.52%)
Sep 01, 2023 120.10 120.78 119.19 120.02 6,236,785 +0.54(+0.45%)
Aug 31, 2023 120.09 121.07 119.22 119.49 9,385,183 -0.72(-0.60%)
Aug 30, 2023 119.82 120.82 119.25 120.21 5,643,785 +0.47(+0.39%)
Aug 29, 2023 120.04 120.30 117.64 119.75 12,008,325 +3.78(+3.26%)
Aug 28, 2023 115.50 116.83 114.83 115.97 4,547,652 +0.77(+0.67%)
Aug 25, 2023 112.06 115.28 111.89 115.19 8,824,277 +3.13(+2.79%)
Aug 24, 2023 118.78 118.83 111.57 112.06 12,085,891 -4.89(-4.18%)
Aug 23, 2023 116.22 119.55 111.27 116.96 16,636,945 +1.29(+1.12%)
Aug 22, 2023 116.63 116.80 114.86 115.67 4,998,058 -0.05(-0.04%)
Aug 21, 2023 116.02 116.47 114.33 115.72 5,852,747 +0.13(+0.11%)
Aug 18, 2023 113.64 116.11 113.10 115.59 9,483,856 +1.57(+1.38%)
Aug 17, 2023 114.87 115.91 113.50 114.02 6,230,499 -0.46(-0.40%)
Aug 16, 2023 116.28 116.93 114.41 114.48 5,764,737 -1.94(-1.66%)
Aug 15, 2023 114.58 117.17 113.98 116.41 10,489,038 +1.71(+1.49%)
Aug 14, 2023 112.33 114.94 112.33 114.70 6,543,566 +2.49(+2.22%)
Aug 11, 2023 111.55 112.63 110.30 112.21 5,329,003 +0.07(+0.06%)
Aug 10, 2023 112.93 114.23 111.64 112.14 6,049,080 -0.11(-0.10%)
Aug 09, 2023 114.48 114.84 111.49 112.25 6,589,150 -2.11(-1.85%)
Aug 08, 2023 114.18 114.74 113.36 114.37 4,729,524 -0.86(-0.75%)
Aug 07, 2023 114.61 115.51 114.21 115.23 7,400,921 +1.65(+1.45%)
Aug 04, 2023 114.48 115.53 113.40 113.58 5,621,434 -0.11(-0.10%)
Aug 03, 2023 114.38 115.30 113.40 113.69 5,245,438 -1.15(-1.00%)
Aug 02, 2023 116.04 116.10 113.46 114.84 6,425,211 -2.18(-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.