Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 102.79 103.94 101.00 101.07 120,032 -2.38(-2.30%)
Oct 07, 2024 104.04 104.25 103.01 103.45 105,652 -1.53(-1.46%)
Oct 04, 2024 107.69 107.69 104.53 104.98 95,854 -0.67(-0.63%)
Oct 03, 2024 107.49 108.72 105.57 105.65 162,622 -2.80(-2.58%)
Oct 02, 2024 109.30 109.74 107.15 108.45 292,214 -0.98(-0.90%)
Oct 01, 2024 112.85 112.85 108.89 109.43 137,981 -3.58(-3.17%)
Sep 30, 2024 109.82 113.36 109.47 113.01 199,919 +2.77(+2.51%)
Sep 27, 2024 109.54 111.01 108.95 110.24 115,635 +2.13(+1.97%)
Sep 26, 2024 106.10 108.73 105.45 108.11 116,142 +4.07(+3.91%)
Sep 25, 2024 104.42 104.89 103.59 104.04 109,310 -0.74(-0.71%)
Sep 24, 2024 104.27 105.49 103.78 104.78 115,244 +1.58(+1.53%)
Sep 23, 2024 103.73 103.79 102.58 103.20 96,270 -0.03(-0.03%)
Sep 20, 2024 105.31 105.31 102.69 103.23 340,337 -2.57(-2.43%)
Sep 19, 2024 107.44 107.44 105.42 105.80 94,518 +1.19(+1.14%)
Sep 18, 2024 106.00 107.75 104.57 104.61 83,802 -0.97(-0.92%)
Sep 17, 2024 106.36 106.82 105.20 105.58 97,838 +0.65(+0.62%)
Sep 16, 2024 105.32 105.99 103.38 104.93 145,133 +0.46(+0.44%)
Sep 13, 2024 103.63 105.10 102.96 104.47 87,911 +3.31(+3.27%)
Sep 12, 2024 100.31 101.20 98.58 101.16 88,186 +1.60(+1.61%)
Sep 11, 2024 98.24 99.63 96.41 99.56 90,342 +1.66(+1.70%)
Sep 10, 2024 97.62 98.39 96.86 97.90 135,000 -0.19(-0.19%)
Sep 09, 2024 98.47 99.68 97.65 98.09 114,997 -0.49(-0.50%)
Sep 06, 2024 102.64 102.92 98.49 98.58 136,947 -4.13(-4.02%)
Sep 05, 2024 103.75 104.40 101.33 102.71 73,277 -0.61(-0.59%)
Sep 04, 2024 103.89 105.10 103.29 103.32 71,946 -0.09(-0.09%)
Sep 03, 2024 105.87 106.58 102.84 103.41 122,850 -3.85(-3.59%)
Aug 30, 2024 107.69 107.93 106.34 107.26 105,898 -0.20(-0.19%)
Aug 29, 2024 107.76 108.61 106.91 107.46 66,620 +0.68(+0.64%)
Aug 28, 2024 107.73 108.42 106.38 106.78 66,306 -1.52(-1.40%)
Aug 27, 2024 108.31 108.75 106.84 108.30 58,141 -0.40(-0.37%)
Aug 26, 2024 109.00 110.77 108.32 108.70 77,217 +0.72(+0.67%)
Aug 23, 2024 104.40 108.61 104.13 107.98 78,201 +4.25(+4.10%)
Aug 22, 2024 106.09 106.39 103.12 103.73 86,351 -2.45(-2.31%)
Aug 21, 2024 105.14 106.48 104.79 106.18 54,850 +1.97(+1.89%)
Aug 20, 2024 106.84 106.84 104.17 104.21 69,994 -3.03(-2.83%)
Aug 19, 2024 106.20 107.87 106.20 107.24 62,541 +0.95(+0.89%)
Aug 16, 2024 106.65 107.97 105.42 106.29 53,319 -0.76(-0.71%)
Aug 15, 2024 106.24 108.11 105.04 107.05 117,765 +3.59(+3.47%)
Aug 14, 2024 103.30 103.83 103.04 103.46 166,216 +0.55(+0.53%)
Aug 13, 2024 101.05 102.91 100.31 102.91 219,085 +0.84(+0.82%)
Aug 12, 2024 105.00 106.19 101.20 102.07 165,422 -2.87(-2.73%)
Aug 09, 2024 106.74 106.74 104.66 104.94 90,372 -0.68(-0.64%)
Aug 08, 2024 105.73 107.52 104.27 105.62 79,010 +0.95(+0.91%)
Aug 07, 2024 108.00 110.10 104.59 104.67 139,314 -1.75(-1.64%)
Aug 06, 2024 107.00 109.36 105.96 106.42 139,830 -0.72(-0.67%)
Aug 05, 2024 106.29 108.62 105.00 107.14 137,622 -4.00(-3.60%)
Aug 02, 2024 112.76 112.91 110.58 111.14 98,705 -5.49(-4.71%)
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.