Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 107.75 107.75 105.57 106.56 1,419,378 +0.30(+0.29%)
Jul 28, 2023 106.89 106.94 105.61 106.25 787,155 +0.50(+0.47%)
Jul 27, 2023 107.25 107.42 105.72 105.75 958,865 -0.88(-0.83%)
Jul 26, 2023 105.14 107.13 105.13 106.64 946,214 +0.74(+0.69%)
Jul 25, 2023 104.39 106.85 104.02 105.90 1,444,471 +1.88(+1.81%)
Jul 24, 2023 103.28 104.64 103.28 104.02 713,645 +1.22(+1.18%)
Jul 21, 2023 103.98 104.38 102.32 102.80 924,981 -0.73(-0.71%)
Jul 20, 2023 102.90 103.93 102.45 103.54 1,264,093 +1.63(+1.60%)
Jul 19, 2023 101.32 102.18 100.40 101.91 1,129,745 +0.93(+0.92%)
Jul 18, 2023 99.99 102.46 99.46 100.98 1,273,907 +1.25(+1.25%)
Jul 17, 2023 98.68 100.14 98.31 99.73 1,202,244 +2.00(+2.05%)
Jul 14, 2023 98.86 99.14 96.85 97.73 638,400 -0.86(-0.88%)
Jul 13, 2023 98.77 99.06 97.46 98.60 877,726 -0.11(-0.11%)
Jul 12, 2023 100.91 101.10 98.48 98.70 998,725 -1.42(-1.42%)
Jul 11, 2023 99.30 100.66 98.82 100.13 1,128,616 +1.89(+1.93%)
Jul 10, 2023 99.06 100.85 98.09 98.23 1,422,708 -0.79(-0.80%)
Jul 07, 2023 96.30 99.78 96.28 99.03 2,130,188 +2.65(+2.75%)
Jul 06, 2023 95.50 96.79 95.09 96.38 1,416,624 -0.17(-0.17%)
Jul 05, 2023 94.62 96.67 94.32 96.55 1,526,015 +1.31(+1.38%)
Jul 03, 2023 93.03 95.45 92.79 95.23 847,496 +2.72(+2.94%)
Jun 30, 2023 91.50 93.28 90.33 92.52 1,434,895 +1.51(+1.66%)
Jun 29, 2023 90.04 92.01 89.63 91.01 934,675 +0.98(+1.09%)
Jun 28, 2023 89.83 90.04 87.94 90.03 1,560,833 -0.59(-0.65%)
Jun 27, 2023 91.25 91.51 89.58 90.61 1,192,350 -0.46(-0.51%)
Jun 26, 2023 92.41 92.88 90.83 91.08 1,240,914 -1.14(-1.23%)
Jun 23, 2023 90.89 92.79 90.75 92.21 1,790,365 +0.75(+0.83%)
Jun 22, 2023 90.77 91.97 89.29 91.46 1,258,936 +1.42(+1.58%)
Jun 21, 2023 91.13 91.47 89.91 90.04 2,049,687 -1.66(-1.81%)
Jun 20, 2023 94.62 94.62 90.84 91.69 1,645,464 -2.86(-3.03%)
Jun 16, 2023 93.28 95.34 91.99 94.56 2,859,548 +2.19(+2.37%)
Jun 15, 2023 93.56 94.15 92.23 92.37 1,835,392 -1.10(-1.17%)
Jun 14, 2023 95.24 96.99 93.23 93.47 1,505,433 -0.83(-0.88%)
Jun 13, 2023 91.68 94.65 90.13 94.30 2,566,997 +2.33(+2.54%)
Jun 12, 2023 91.77 92.87 91.19 91.97 1,222,931 +0.17(+0.18%)
Jun 09, 2023 88.94 91.89 88.64 91.80 980,638 +2.39(+2.68%)
Jun 08, 2023 92.01 94.61 87.65 89.41 2,411,024 -2.95(-3.20%)
Jun 07, 2023 90.90 93.67 90.06 92.36 1,465,446 +1.73(+1.90%)
Jun 06, 2023 89.21 90.98 89.21 90.63 669,502 +0.68(+0.75%)
Jun 05, 2023 90.59 91.27 89.63 89.96 1,048,469 -0.53(-0.59%)
Jun 02, 2023 90.12 91.29 89.40 90.49 1,146,093 +1.24(+1.38%)
Jun 01, 2023 90.98 91.25 89.05 89.25 1,205,376 -1.59(-1.75%)
May 31, 2023 91.07 91.69 89.92 90.84 1,631,705 -1.27(-1.38%)
May 30, 2023 92.05 92.63 90.12 92.11 1,146,619 -0.35(-0.38%)
May 26, 2023 92.07 93.51 90.79 92.47 1,540,236 +0.68(+0.74%)
May 25, 2023 88.05 97.67 87.19 91.79 4,221,187 +3.09(+3.48%)
May 24, 2023 89.90 90.42 87.85 88.70 940,682 -1.32(-1.47%)
May 23, 2023 88.82 91.12 88.43 90.03 926,230 +1.31(+1.48%)
May 22, 2023 89.09 89.71 87.39 88.71 753,437 +0.02(+0.02%)
May 19, 2023 87.54 89.02 86.93 88.69 1,143,313 +1.60(+1.84%)
May 18, 2023 87.14 87.53 86.16 87.09 906,616 -0.24(-0.28%)
May 17, 2023 87.31 87.72 86.23 87.33 871,367 +0.56(+0.65%)
May 16, 2023 89.05 89.43 86.70 86.77 1,015,277 -2.80(-3.13%)
May 15, 2023 88.42 89.90 88.35 89.57 1,042,850 +1.65(+1.87%)
May 12, 2023 87.68 88.45 87.37 87.93 789,815 +0.32(+0.37%)
May 11, 2023 87.59 88.00 86.68 87.61 1,096,670 +0.37(+0.42%)
May 10, 2023 87.64 88.52 86.96 87.24 1,007,458 +0.28(+0.32%)
May 09, 2023 87.44 87.44 85.57 86.95 1,123,638 -0.89(-1.01%)
May 08, 2023 88.32 88.96 87.81 87.84 1,212,126 -0.33(-0.38%)
May 05, 2023 88.07 88.96 87.42 88.17 1,017,111 +1.17(+1.34%)
May 04, 2023 87.93 89.86 86.62 87.00 1,113,564 -1.40(-1.59%)
May 03, 2023 92.50 92.54 87.67 88.41 1,727,154 -0.35(-0.39%)
May 02, 2023 89.52 89.73 87.27 88.76 1,259,462 -1.35(-1.50%)
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.