Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2023 116.30 0 +0.05(+0.04%)
Oct 04, 2023 116.23 116.26 116.20 116.25 5,979,466 +0.02(+0.02%)
Oct 03, 2023 116.23 116.27 116.17 116.23 4,579,360 +0.30(+0.26%)
Oct 02, 2023 115.80 115.95 115.70 115.93 2,091,942 +0.24(+0.21%)
Sep 29, 2023 115.75 115.75 115.66 115.69 1,729,169 +0.00(+0.00%)
Sep 28, 2023 115.77 115.80 115.66 115.69 1,254,298 -0.01(-0.01%)
Sep 27, 2023 115.74 115.87 115.67 115.70 1,226,272 -0.04(-0.03%)
Sep 26, 2023 115.66 115.80 115.62 115.74 1,833,508 +0.08(+0.07%)
Sep 25, 2023 115.61 115.74 115.66 115.66 1,051,406 +0.05(+0.04%)
Sep 22, 2023 115.56 115.73 115.51 115.61 1,643,112 +0.11(+0.10%)
Sep 21, 2023 115.65 115.71 115.50 115.50 1,557,656 -0.10(-0.09%)
Sep 20, 2023 115.49 115.66 115.44 115.60 1,748,631 +0.09(+0.08%)
Sep 19, 2023 115.40 115.55 115.37 115.51 1,802,370 +0.14(+0.12%)
Sep 18, 2023 115.35 115.45 115.27 115.37 1,946,155 +0.06(+0.05%)
Sep 15, 2023 115.35 115.37 115.15 115.31 3,041,088 -0.04(-0.03%)
Sep 14, 2023 115.31 115.40 115.29 115.35 1,321,673 +0.08(+0.07%)
Sep 13, 2023 115.11 115.43 115.11 115.27 2,283,081 -0.10(-0.09%)
Sep 12, 2023 115.44 115.50 115.14 115.37 5,475,064 +0.62(+0.54%)
Sep 11, 2023 115.41 115.48 114.75 114.75 7,592,292 -0.67(-0.58%)
Sep 08, 2023 115.45 115.49 115.34 115.42 2,856,592 +0.01(+0.01%)
Sep 07, 2023 115.51 115.55 115.40 115.41 3,002,598 -0.09(-0.08%)
Sep 06, 2023 115.58 115.60 115.45 115.50 2,701,143 -0.01(-0.01%)
Sep 05, 2023 115.51 115.58 115.45 115.51 6,191,449 +0.21(+0.18%)
Sep 01, 2023 115.70 115.70 115.19 115.30 17,281,374 +2.56(+2.27%)
Aug 31, 2023 113.05 113.39 112.74 112.74 2,457,366 -0.08(-0.07%)
Aug 30, 2023 112.90 113.75 112.77 112.82 2,271,357 +0.22(+0.20%)
Aug 29, 2023 112.16 112.70 112.16 112.60 3,433,352 +0.45(+0.40%)
Aug 28, 2023 112.62 113.25 112.10 112.15 6,246,319 +5.48(+5.14%)
Aug 25, 2023 106.56 108.05 106.29 106.67 2,566,683 +0.33(+0.31%)
Aug 24, 2023 106.07 106.35 105.73 106.34 1,105,971 +0.22(+0.21%)
Aug 23, 2023 105.06 106.50 105.02 106.12 1,593,556 +0.85(+0.81%)
Aug 22, 2023 104.96 105.35 104.57 105.27 2,268,953 +0.29(+0.28%)
Aug 21, 2023 103.85 105.71 103.81 104.98 2,258,320 +1.12(+1.08%)
Aug 18, 2023 103.28 104.00 103.16 103.86 1,737,985 +0.09(+0.09%)
Aug 17, 2023 104.19 104.23 103.69 103.77 1,252,950 -0.34(-0.33%)
Aug 16, 2023 104.09 104.24 103.74 104.11 511,677 +0.02(+0.02%)
Aug 15, 2023 104.42 104.42 103.81 104.09 710,481 +0.08(+0.08%)
Aug 14, 2023 104.24 104.48 103.99 104.01 516,031 -0.25(-0.24%)
Aug 11, 2023 104.40 104.58 104.00 104.26 907,984 -0.39(-0.37%)
Aug 10, 2023 104.45 104.95 103.62 104.65 1,440,809 +0.00(+0.00%)
Aug 09, 2023 103.61 104.69 103.61 104.65 1,400,296 +0.57(+0.55%)
Aug 08, 2023 102.62 104.29 102.24 104.08 3,831,151 +2.94(+2.91%)
Aug 07, 2023 100.82 101.31 100.05 101.14 1,809,816 +1.01(+1.01%)
Aug 04, 2023 99.71 100.50 99.67 100.13 1,484,880 +1.15(+1.16%)
Aug 03, 2023 98.82 99.41 98.80 98.98 1,242,021 -0.03(-0.03%)
Aug 02, 2023 99.50 99.99 98.96 99.01 1,879,458 -0.68(-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.