Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 99.67 101.96 99.53 101.07 1,308,074 +0.69(+0.69%)
Aug 30, 2023 99.77 100.97 98.89 100.38 684,013 +0.20(+0.20%)
Aug 29, 2023 96.36 101.04 96.20 100.18 874,392 +3.21(+3.31%)
Aug 28, 2023 96.96 97.96 95.84 96.97 745,902 +0.68(+0.70%)
Aug 25, 2023 95.45 96.89 93.88 96.29 1,079,480 +1.30(+1.37%)
Aug 24, 2023 100.03 100.18 94.82 94.99 1,533,675 -3.88(-3.93%)
Aug 23, 2023 96.55 99.31 96.55 98.88 844,694 +1.86(+1.91%)
Aug 22, 2023 99.10 99.29 96.81 97.02 875,055 -0.73(-0.75%)
Aug 21, 2023 94.74 98.05 94.49 97.75 1,401,737 +3.18(+3.37%)
Aug 18, 2023 92.64 94.87 92.36 94.56 1,047,427 +0.74(+0.79%)
Aug 17, 2023 94.26 95.06 93.51 93.83 1,159,075 -0.44(-0.47%)
Aug 16, 2023 95.59 95.89 93.90 94.27 767,917 -1.42(-1.48%)
Aug 15, 2023 97.75 97.75 95.52 95.68 803,358 -2.64(-2.69%)
Aug 14, 2023 95.18 98.42 95.16 98.33 1,161,625 +2.30(+2.39%)
Aug 11, 2023 98.30 98.85 95.74 96.03 1,320,014 -3.69(-3.70%)
Aug 10, 2023 101.16 102.40 98.83 99.72 1,192,335 -0.01(-0.01%)
Aug 09, 2023 101.70 101.88 99.62 99.73 1,274,626 -1.66(-1.63%)
Aug 08, 2023 100.84 101.53 99.30 101.39 1,093,406 -1.40(-1.36%)
Aug 07, 2023 102.19 103.36 101.12 102.79 1,051,766 +1.96(+1.94%)
Aug 04, 2023 102.00 102.25 99.90 100.83 1,678,576 -1.71(-1.66%)
Aug 03, 2023 102.85 103.43 100.27 102.54 1,693,049 -0.81(-0.78%)
Aug 02, 2023 105.00 106.14 102.99 103.35 1,764,502 -4.12(-3.84%)
Aug 01, 2023 107.89 108.57 106.79 107.47 1,036,765 -1.93(-1.76%)
Jul 31, 2023 108.06 109.86 107.99 109.40 912,146 +1.20(+1.11%)
Jul 28, 2023 107.46 108.84 107.34 108.20 1,022,676 +1.79(+1.69%)
Jul 27, 2023 107.17 109.03 105.39 106.41 1,386,395 +2.32(+2.23%)
Jul 26, 2023 104.34 105.40 103.12 104.08 1,085,310 -1.01(-0.96%)
Jul 25, 2023 104.62 106.52 104.62 105.09 957,451 +0.53(+0.50%)
Jul 24, 2023 104.65 105.57 103.82 104.56 632,703 +0.36(+0.34%)
Jul 21, 2023 105.05 105.52 103.37 104.20 1,558,687 +0.98(+0.95%)
Jul 20, 2023 105.98 105.98 102.95 103.22 2,396,744 -4.91(-4.54%)
Jul 19, 2023 110.66 111.03 107.71 108.13 1,061,918 -2.13(-1.93%)
Jul 18, 2023 110.71 110.88 108.67 110.26 932,126 -1.16(-1.04%)
Jul 17, 2023 108.19 111.98 107.98 111.42 1,009,058 +4.09(+3.81%)
Jul 14, 2023 111.39 111.67 106.82 107.33 1,199,098 -4.80(-4.28%)
Jul 13, 2023 108.29 112.44 108.06 112.13 1,248,439 +4.96(+4.62%)
Jul 12, 2023 108.37 108.61 106.31 107.17 1,470,919 +0.54(+0.50%)
Jul 11, 2023 106.80 107.57 105.28 106.63 836,419 -0.51(-0.47%)
Jul 10, 2023 105.70 107.41 105.41 107.14 1,032,238 +1.60(+1.52%)
Jul 07, 2023 106.03 107.74 105.47 105.54 881,207 -0.48(-0.45%)
Jul 06, 2023 104.41 106.11 103.18 106.02 1,292,335 -0.97(-0.90%)
Jul 05, 2023 109.64 109.66 106.64 106.98 1,618,784 -2.73(-2.49%)
Jul 03, 2023 111.14 111.20 108.67 109.72 757,611 -0.79(-0.71%)
Jun 30, 2023 109.69 111.50 109.28 110.50 1,128,251 +1.84(+1.70%)
Jun 29, 2023 108.56 109.43 107.33 108.66 822,816 +0.98(+0.91%)
Jun 28, 2023 106.94 108.72 106.70 107.68 899,489 -1.10(-1.01%)
Jun 27, 2023 104.35 108.91 103.56 108.78 1,174,277 +4.45(+4.26%)
Jun 26, 2023 104.73 106.69 104.24 104.33 954,741 +1.09(+1.05%)
Jun 23, 2023 103.70 104.49 102.70 103.24 4,499,815 -1.88(-1.79%)
Jun 22, 2023 104.34 106.06 103.64 105.13 820,388 +0.79(+0.76%)
Jun 21, 2023 106.39 106.74 103.91 104.34 1,659,224 -2.68(-2.51%)
Jun 20, 2023 106.72 107.35 104.55 107.02 1,643,015 +0.82(+0.77%)
Jun 16, 2023 109.49 110.07 105.87 106.20 3,181,265 -3.11(-2.85%)
Jun 15, 2023 110.80 111.59 109.28 109.32 1,567,384 -3.59(-3.18%)
Jun 14, 2023 112.34 113.89 110.91 112.91 1,332,707 -0.53(-0.47%)
Jun 13, 2023 114.13 114.14 111.86 113.43 1,342,531 +1.91(+1.72%)
Jun 12, 2023 109.97 111.89 108.57 111.52 1,105,324 +2.75(+2.53%)
Jun 09, 2023 109.42 109.97 107.85 108.77 810,295 -0.26(-0.24%)
Jun 08, 2023 108.78 109.96 107.10 109.03 878,936 +0.25(+0.23%)
Jun 07, 2023 107.36 110.46 107.13 108.78 1,244,509 +1.76(+1.64%)
Jun 06, 2023 104.60 107.90 104.17 107.02 840,448 +1.15(+1.08%)
Jun 05, 2023 107.80 108.08 105.38 105.88 1,201,700 -2.20(-2.04%)
Jun 02, 2023 110.37 110.48 106.41 108.08 1,779,104 -1.46(-1.33%)
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.