Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 101.39 102.16 100.04 101.32 7,625,278 +0.02(+0.02%)
Oct 30, 2023 101.89 103.09 101.23 101.30 7,009,714 -0.14(-0.14%)
Oct 27, 2023 103.90 104.15 100.84 101.44 9,055,641 -2.69(-2.59%)
Oct 26, 2023 101.71 105.78 101.61 104.13 11,489,029 +1.89(+1.85%)
Oct 25, 2023 101.96 103.20 101.57 102.24 7,955,207 +0.59(+0.58%)
Oct 24, 2023 101.93 102.66 101.30 101.64 6,434,432 -0.31(-0.31%)
Oct 23, 2023 101.45 102.75 101.29 101.96 8,608,622 +0.67(+0.66%)
Oct 20, 2023 98.65 101.97 98.65 101.29 12,637,456 +2.21(+2.23%)
Oct 19, 2023 100.28 100.36 97.81 99.08 7,747,108 -1.54(-1.53%)
Oct 18, 2023 102.71 103.06 100.53 100.62 7,233,663 -2.15(-2.09%)
Oct 17, 2023 102.60 103.08 101.76 102.77 5,906,386 +0.03(+0.03%)
Oct 16, 2023 102.80 103.95 102.66 102.74 6,557,428 +0.13(+0.13%)
Oct 13, 2023 102.22 103.11 101.40 102.61 5,866,543 +0.41(+0.41%)
Oct 12, 2023 102.13 102.55 101.55 102.20 5,193,990 +0.13(+0.13%)
Oct 11, 2023 102.60 102.81 101.47 102.07 5,448,420 -0.15(-0.14%)
Oct 10, 2023 102.92 103.06 101.77 102.22 7,274,470 -0.88(-0.85%)
Oct 09, 2023 102.11 103.78 101.92 103.09 5,130,119 +0.61(+0.60%)
Oct 06, 2023 102.33 103.03 101.54 102.48 6,948,408 +0.28(+0.27%)
Oct 05, 2023 100.98 102.31 100.96 102.21 6,535,898 +1.41(+1.40%)
Oct 04, 2023 100.21 101.05 99.97 100.80 6,811,568 +0.39(+0.39%)
Oct 03, 2023 100.86 101.06 99.56 100.40 6,004,780 -0.77(-0.76%)
Oct 02, 2023 101.45 101.45 99.99 101.17 7,176,978 -0.39(-0.39%)
Sep 29, 2023 102.96 103.27 101.33 101.57 7,355,484 -1.33(-1.29%)
Sep 28, 2023 103.16 103.55 102.38 102.90 4,823,734 +0.36(+0.35%)
Sep 27, 2023 104.03 104.10 101.91 102.54 5,712,324 -1.43(-1.38%)
Sep 26, 2023 103.71 105.12 103.70 103.97 5,474,216 -0.44(-0.43%)
Sep 25, 2023 104.62 104.51 103.92 104.42 6,134,714 -0.49(-0.47%)
Sep 22, 2023 105.78 105.78 104.53 104.91 5,095,936 -0.39(-0.37%)
Sep 21, 2023 105.83 106.43 104.99 105.30 5,936,384 -0.57(-0.54%)
Sep 20, 2023 106.75 106.94 105.81 105.87 4,707,106 -0.05(-0.05%)
Sep 19, 2023 106.20 106.72 105.47 105.92 5,897,661 -0.45(-0.43%)
Sep 18, 2023 106.32 106.49 105.41 106.37 3,964,603 +0.30(+0.28%)
Sep 15, 2023 106.67 107.46 105.82 106.07 9,770,401 -0.71(-0.67%)
Sep 14, 2023 106.24 107.05 105.52 106.78 6,966,068 +1.14(+1.08%)
Sep 13, 2023 106.79 107.46 105.50 105.64 6,900,559 -1.19(-1.11%)
Sep 12, 2023 106.24 107.28 105.39 106.83 4,706,468 +0.41(+0.39%)
Sep 11, 2023 107.12 107.24 106.16 106.41 5,173,474 -0.44(-0.41%)
Sep 08, 2023 105.38 106.94 105.38 106.86 6,947,366 +1.09(+1.03%)
Sep 07, 2023 104.76 106.50 104.71 105.77 8,707,705 +1.42(+1.36%)
Sep 06, 2023 104.61 104.85 102.81 104.35 8,088,916 -1.00(-0.95%)
Sep 05, 2023 107.26 107.51 105.33 105.35 6,511,002 -2.28(-2.12%)
Sep 01, 2023 107.44 108.15 107.05 107.63 5,042,842 +0.84(+0.79%)
Aug 31, 2023 107.90 108.31 106.70 106.79 9,401,254 -1.20(-1.12%)
Aug 30, 2023 108.08 108.56 107.51 107.99 4,883,348 +0.22(+0.20%)
Aug 29, 2023 107.08 108.30 106.74 107.78 5,789,826 +1.04(+0.97%)
Aug 28, 2023 108.01 108.28 106.46 106.74 4,424,747 -1.25(-1.16%)
Aug 25, 2023 107.73 108.11 106.79 107.99 4,938,447 +0.75(+0.69%)
Aug 24, 2023 108.72 109.77 106.89 107.25 6,621,021 -1.81(-1.66%)
Aug 23, 2023 107.78 109.64 107.61 109.06 10,805,754 +3.99(+3.80%)
Aug 22, 2023 107.39 107.39 105.04 105.07 6,149,815 -2.36(-2.20%)
Aug 21, 2023 106.89 107.79 106.75 107.43 6,136,184 +0.43(+0.40%)
Aug 18, 2023 106.78 107.30 106.03 107.00 6,849,311 +0.27(+0.26%)
Aug 17, 2023 106.46 108.06 106.14 106.73 6,590,467 +0.19(+0.17%)
Aug 16, 2023 106.32 107.27 106.10 106.54 5,441,970 +0.07(+0.06%)
Aug 15, 2023 106.70 107.22 106.24 106.47 5,223,860 -0.25(-0.23%)
Aug 14, 2023 105.75 107.23 105.73 106.72 8,601,819 +1.44(+1.37%)
Aug 11, 2023 103.82 105.54 103.47 105.28 6,025,817 +1.83(+1.77%)
Aug 10, 2023 104.07 104.89 103.30 103.44 6,659,782 -0.52(-0.50%)
Aug 09, 2023 104.13 104.64 103.66 103.97 6,612,672 -0.30(-0.29%)
Aug 08, 2023 103.56 105.03 103.56 104.27 10,360,702 +0.31(+0.30%)
Aug 07, 2023 103.17 104.14 102.32 103.95 8,428,829 +1.07(+1.04%)
Aug 04, 2023 103.51 104.28 102.41 102.89 6,838,715 -0.72(-0.69%)
Aug 03, 2023 102.97 103.65 102.76 103.60 6,163,531 +0.03(+0.03%)
Aug 02, 2023 103.90 105.96 102.77 103.57 11,097,451 +0.41(+0.40%)
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.