Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 93.17 94.89 92.95 94.75 1,884,205 +1.15(+1.23%)
Oct 08, 2024 94.57 94.57 92.94 93.60 2,100,526 -1.24(-1.31%)
Oct 07, 2024 95.08 95.59 94.57 94.84 1,597,935 -0.39(-0.41%)
Oct 04, 2024 95.41 95.52 94.55 95.23 1,861,260 +0.52(+0.55%)
Oct 03, 2024 93.62 95.12 92.97 94.71 2,763,453 +1.31(+1.40%)
Oct 02, 2024 92.96 93.50 91.82 93.40 2,396,656 +1.12(+1.21%)
Oct 01, 2024 90.45 92.77 90.00 92.28 2,751,339 +1.15(+1.26%)
Sep 30, 2024 90.42 91.22 89.40 91.13 2,491,484 +0.89(+0.99%)
Sep 27, 2024 89.20 90.65 88.74 90.24 3,154,915 +1.09(+1.22%)
Sep 26, 2024 92.72 93.57 88.83 89.15 5,757,260 -5.54(-5.85%)
Sep 25, 2024 95.31 95.66 94.20 94.69 2,640,999 -0.54(-0.57%)
Sep 24, 2024 95.88 96.05 94.88 95.23 1,883,244 -0.04(-0.04%)
Sep 23, 2024 94.18 95.38 94.14 95.27 2,299,210 +1.30(+1.38%)
Sep 20, 2024 93.24 94.52 93.05 93.97 6,023,152 +0.20(+0.21%)
Sep 19, 2024 95.18 95.28 93.28 93.77 2,124,175 -0.13(-0.14%)
Sep 18, 2024 94.70 95.26 93.85 93.90 1,824,998 -0.76(-0.80%)
Sep 17, 2024 93.70 94.95 93.37 94.66 2,464,350 +0.98(+1.05%)
Sep 16, 2024 92.86 93.88 92.36 93.68 2,285,997 +2.31(+2.53%)
Sep 13, 2024 90.75 91.39 90.26 91.37 1,851,522 +0.87(+0.96%)
Sep 12, 2024 90.51 90.74 90.06 90.50 2,333,221 +0.26(+0.29%)
Sep 11, 2024 91.44 91.53 89.00 90.24 3,434,568 -1.48(-1.61%)
Sep 10, 2024 92.07 92.89 90.39 91.72 3,441,376 -0.32(-0.35%)
Sep 09, 2024 91.56 92.77 90.90 92.04 2,825,516 +0.98(+1.08%)
Sep 06, 2024 91.89 92.42 90.53 91.06 3,207,328 -0.75(-0.82%)
Sep 05, 2024 91.92 92.40 91.23 91.81 2,733,421 +0.49(+0.54%)
Sep 04, 2024 92.74 93.00 90.82 91.32 3,158,929 -0.92(-1.00%)
Sep 03, 2024 91.81 92.83 91.00 92.24 3,684,749 -0.12(-0.13%)
Aug 30, 2024 89.93 92.61 89.78 92.36 4,921,723 +2.21(+2.45%)
Aug 29, 2024 88.41 90.66 88.20 90.15 4,178,563 +1.94(+2.20%)
Aug 28, 2024 88.17 88.77 87.74 88.21 1,670,351 -0.23(-0.26%)
Aug 27, 2024 88.42 88.78 88.11 88.44 1,351,048 -0.16(-0.18%)
Aug 26, 2024 88.77 89.28 88.35 88.60 1,497,867 +0.53(+0.60%)
Aug 23, 2024 88.00 88.19 87.34 88.07 1,557,244 +0.57(+0.65%)
Aug 22, 2024 87.08 87.88 87.08 87.50 1,694,209 +0.47(+0.54%)
Aug 21, 2024 87.13 87.46 86.68 87.03 1,809,507 +0.44(+0.51%)
Aug 20, 2024 88.17 88.36 86.20 86.59 2,219,041 -1.81(-2.05%)
Aug 19, 2024 87.50 88.68 87.40 88.40 2,074,465 +0.94(+1.07%)
Aug 16, 2024 86.67 87.74 86.50 87.46 5,610,575 +0.49(+0.56%)
Aug 15, 2024 87.00 87.14 86.03 86.97 2,555,280 +0.63(+0.73%)
Aug 14, 2024 85.67 86.52 85.47 86.34 2,156,106 +0.60(+0.70%)
Aug 13, 2024 85.07 86.00 84.57 85.74 2,616,195 +0.56(+0.66%)
Aug 12, 2024 85.50 85.53 84.47 85.18 2,101,931 +0.18(+0.21%)
Aug 09, 2024 85.33 85.44 84.24 85.00 2,569,488 -0.33(-0.39%)
Aug 08, 2024 83.30 85.44 82.99 85.33 2,777,025 +2.27(+2.73%)
Aug 07, 2024 83.53 84.92 82.97 83.06 3,701,903 +0.74(+0.90%)
Aug 06, 2024 79.36 83.03 78.97 82.32 5,484,175 +3.70(+4.71%)
Aug 05, 2024 78.04 78.88 76.91 78.62 3,528,768 -1.55(-1.93%)
Aug 02, 2024 81.18 81.49 78.95 80.17 3,394,442 -1.89(-2.30%)
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.