Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 110.05 110.05 93.93 96.55 5,056,288 -13.50(-12.27%)
Aug 30, 2023 115.47 115.56 109.61 110.05 930,920 -5.29(-4.59%)
Aug 29, 2023 115.44 116.48 114.82 115.34 381,335 -0.59(-0.51%)
Aug 28, 2023 113.48 116.38 113.48 115.93 315,625 +2.24(+1.97%)
Aug 25, 2023 114.12 114.92 112.89 113.69 350,007 -0.07(-0.06%)
Aug 24, 2023 114.56 118.04 113.17 113.76 399,242 -1.38(-1.20%)
Aug 23, 2023 115.68 116.86 114.56 115.14 297,665 +0.00(+0.00%)
Aug 22, 2023 113.36 115.66 113.36 115.14 613,277 +1.26(+1.11%)
Aug 21, 2023 112.33 113.93 111.25 113.88 470,608 +1.55(+1.38%)
Aug 18, 2023 109.48 112.72 108.98 112.33 472,613 +2.84(+2.59%)
Aug 17, 2023 112.48 113.23 108.50 109.49 511,305 -3.27(-2.90%)
Aug 16, 2023 113.50 114.26 112.10 112.76 378,457 -0.14(-0.12%)
Aug 15, 2023 111.97 114.54 111.17 112.90 566,781 +1.15(+1.03%)
Aug 14, 2023 112.04 112.90 111.32 111.75 553,972 +0.05(+0.04%)
Aug 11, 2023 113.88 114.47 111.60 111.70 460,738 -2.30(-2.02%)
Aug 10, 2023 110.22 114.83 110.22 114.00 918,684 +4.70(+4.30%)
Aug 09, 2023 107.49 110.83 107.11 109.30 709,175 +2.26(+2.11%)
Aug 08, 2023 108.03 108.38 105.84 107.04 319,363 -0.52(-0.48%)
Aug 07, 2023 105.62 107.72 105.00 107.56 428,750 +1.94(+1.84%)
Aug 04, 2023 105.96 107.11 105.32 105.62 556,302 -0.26(-0.25%)
Aug 03, 2023 105.13 107.45 104.20 105.88 427,121 +0.11(+0.10%)
Aug 02, 2023 102.95 106.41 101.81 105.77 832,809 +1.71(+1.64%)
Aug 01, 2023 104.74 106.03 103.78 104.06 599,508 -0.94(-0.90%)
Jul 31, 2023 105.83 107.75 104.78 105.00 554,642 -0.91(-0.86%)
Jul 28, 2023 105.10 106.26 104.79 105.91 246,295 +0.84(+0.80%)
Jul 27, 2023 106.18 106.83 104.50 105.07 1,000,189 -0.68(-0.64%)
Jul 26, 2023 105.35 105.87 104.78 105.75 666,711 -0.26(-0.25%)
Jul 25, 2023 106.03 106.31 105.62 106.01 821,860 -0.41(-0.39%)
Jul 24, 2023 105.28 106.65 104.70 106.42 324,787 +0.55(+0.52%)
Jul 21, 2023 107.77 108.39 104.97 105.87 457,638 -2.36(-2.18%)
Jul 20, 2023 105.61 108.34 104.34 108.23 475,133 +2.33(+2.20%)
Jul 19, 2023 106.73 107.91 105.70 105.90 352,861 -0.83(-0.78%)
Jul 18, 2023 107.32 108.09 105.85 106.73 423,286 -0.39(-0.36%)
Jul 17, 2023 107.65 107.99 105.40 107.12 859,218 -0.91(-0.84%)
Jul 14, 2023 107.64 109.05 107.32 108.03 623,825 +0.17(+0.16%)
Jul 13, 2023 109.16 109.79 107.20 107.86 596,645 -1.35(-1.24%)
Jul 12, 2023 111.50 112.00 108.59 109.21 1,062,363 -1.79(-1.61%)
Jul 11, 2023 109.52 112.22 109.05 111.00 771,938 +2.00(+1.83%)
Jul 10, 2023 107.34 109.96 106.85 109.00 551,714 +1.16(+1.08%)
Jul 07, 2023 107.29 108.05 107.03 107.84 361,328 +0.55(+0.51%)
Jul 06, 2023 108.11 108.28 106.67 107.29 541,489 -1.16(-1.07%)
Jul 05, 2023 108.69 108.81 107.27 108.45 265,853 -0.09(-0.08%)
Jul 03, 2023 108.17 109.24 107.59 108.54 207,626 +0.07(+0.06%)
Jun 30, 2023 108.18 108.87 107.37 108.47 346,185 +0.60(+0.56%)
Jun 29, 2023 107.93 108.32 106.29 107.87 509,613 -0.16(-0.15%)
Jun 28, 2023 107.22 108.32 106.30 108.03 470,055 +0.47(+0.44%)
Jun 27, 2023 105.48 108.35 104.50 107.56 1,249,965 +2.36(+2.24%)
Jun 26, 2023 100.85 105.71 100.83 105.20 1,034,353 +4.39(+4.35%)
Jun 23, 2023 101.10 101.61 99.96 100.81 433,602 -0.65(-0.64%)
Jun 22, 2023 100.83 101.79 100.37 101.46 334,488 +0.15(+0.15%)
Jun 21, 2023 101.09 101.68 100.34 101.31 395,700 +0.30(+0.30%)
Jun 20, 2023 102.39 102.68 100.68 101.01 512,165 -1.71(-1.66%)
Jun 16, 2023 104.04 104.71 101.31 102.72 698,886 -0.70(-0.68%)
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.