Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 109.50 112.05 109.49 111.75 757,792 +3.29(+3.03%)
Oct 07, 2024 111.12 111.68 107.01 108.46 849,128 -2.83(-2.54%)
Oct 04, 2024 111.00 112.84 110.77 111.29 502,858 +0.21(+0.19%)
Oct 03, 2024 113.80 114.15 111.00 111.08 784,479 -3.17(-2.77%)
Oct 02, 2024 114.34 116.01 112.92 114.25 639,166 -1.29(-1.12%)
Oct 01, 2024 114.55 115.78 112.74 115.54 836,329 +1.27(+1.11%)
Sep 30, 2024 112.69 115.19 112.50 114.27 824,437 +1.13(+1.00%)
Sep 27, 2024 112.34 114.29 111.64 113.14 590,018 +1.70(+1.53%)
Sep 26, 2024 113.94 114.87 111.34 111.44 669,178 -2.02(-1.78%)
Sep 25, 2024 116.69 117.04 113.36 113.46 758,041 -2.19(-1.89%)
Sep 24, 2024 111.78 115.78 110.47 115.65 898,379 +3.54(+3.16%)
Sep 23, 2024 115.69 115.98 111.94 112.11 657,962 -3.07(-2.67%)
Sep 20, 2024 117.81 118.56 114.69 115.18 1,822,312 -1.94(-1.66%)
Sep 19, 2024 118.91 121.06 116.95 117.12 1,008,077 +0.58(+0.50%)
Sep 18, 2024 116.75 118.70 114.90 116.54 629,234 -0.21(-0.18%)
Sep 17, 2024 113.93 117.97 113.56 116.75 917,442 +2.51(+2.20%)
Sep 16, 2024 115.90 117.00 113.92 114.24 627,196 -1.76(-1.52%)
Sep 13, 2024 114.80 117.39 113.58 116.00 883,379 +1.87(+1.64%)
Sep 12, 2024 113.92 115.61 112.55 114.13 867,129 +0.58(+0.51%)
Sep 11, 2024 115.35 117.38 113.13 113.55 823,684 -2.68(-2.31%)
Sep 10, 2024 116.50 119.50 113.77 116.23 1,152,725 +0.95(+0.82%)
Sep 09, 2024 112.19 116.39 111.18 115.28 3,328,804 +3.70(+3.32%)
Sep 06, 2024 111.51 115.44 110.48 111.58 2,346,199 -0.52(-0.46%)
Sep 05, 2024 113.28 113.64 109.73 112.10 5,156,101 +2.95(+2.70%)
Sep 04, 2024 113.05 118.25 108.01 109.15 2,388,653 -1.00(-0.91%)
Sep 03, 2024 107.67 119.27 107.62 110.15 7,468,828 +29.39(+36.39%)
Aug 30, 2024 79.58 80.81 78.36 80.76 427,578 +1.48(+1.87%)
Aug 29, 2024 79.14 80.14 78.22 79.28 342,142 +0.85(+1.08%)
Aug 28, 2024 78.57 78.69 77.21 78.43 312,545 -0.35(-0.44%)
Aug 27, 2024 79.36 79.36 78.36 78.78 209,377 -0.70(-0.88%)
Aug 26, 2024 79.85 80.15 77.53 79.48 297,652 +0.13(+0.16%)
Aug 23, 2024 78.89 80.14 77.98 79.35 434,154 +1.21(+1.55%)
Aug 22, 2024 80.21 80.61 77.81 78.14 214,908 -1.68(-2.10%)
Aug 21, 2024 79.43 80.50 78.95 79.82 304,261 +0.81(+1.03%)
Aug 20, 2024 78.70 79.67 78.02 79.01 501,371 -0.02(-0.03%)
Aug 19, 2024 78.91 79.73 77.72 79.03 492,616 +0.13(+0.16%)
Aug 16, 2024 78.29 79.20 77.55 78.90 294,446 +0.46(+0.59%)
Aug 15, 2024 79.45 79.68 77.79 78.44 391,901 +1.49(+1.94%)
Aug 14, 2024 77.28 77.56 76.32 76.95 326,519 -0.27(-0.35%)
Aug 13, 2024 78.47 79.30 76.39 77.22 475,989 -0.88(-1.13%)
Aug 12, 2024 78.33 79.64 77.50 78.10 605,534 +0.21(+0.27%)
Aug 09, 2024 73.68 78.13 73.64 77.89 769,663 +4.25(+5.77%)
Aug 08, 2024 71.12 73.68 70.87 73.64 694,931 +3.12(+4.42%)
Aug 07, 2024 73.78 74.83 70.45 70.52 612,658 -3.41(-4.61%)
Aug 06, 2024 72.85 76.04 72.51 73.93 599,546 +1.19(+1.64%)
Aug 05, 2024 72.28 74.52 71.45 72.74 962,677 -2.93(-3.87%)
Aug 02, 2024 76.25 77.40 74.64 75.67 1,015,363 -2.92(-3.72%)
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.