Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 108.18 109.15 107.88 108.80 222,948 +0.93(+0.86%)
Oct 10, 2024 107.15 107.91 106.21 107.87 414,883 +0.55(+0.51%)
Oct 09, 2024 107.81 109.26 106.76 107.32 607,504 -0.30(-0.28%)
Oct 08, 2024 108.37 108.84 106.82 107.62 541,177 -0.90(-0.83%)
Oct 07, 2024 109.43 109.76 107.33 108.52 418,727 -0.86(-0.79%)
Oct 04, 2024 109.50 110.88 108.80 109.38 330,587 +0.82(+0.76%)
Oct 03, 2024 109.83 109.83 108.09 108.56 375,844 -1.14(-1.04%)
Oct 02, 2024 108.66 110.33 108.07 109.70 721,194 +0.66(+0.61%)
Oct 01, 2024 111.41 111.97 107.51 109.04 690,717 -2.37(-2.13%)
Sep 30, 2024 110.83 112.20 110.40 111.41 432,263 +0.48(+0.43%)
Sep 27, 2024 110.91 112.83 110.06 110.93 505,941 +0.74(+0.67%)
Sep 26, 2024 108.02 110.63 108.00 110.19 531,749 +2.33(+2.16%)
Sep 25, 2024 109.45 109.45 107.00 107.86 629,528 -1.22(-1.12%)
Sep 24, 2024 109.35 110.29 108.63 109.08 500,308 +0.09(+0.08%)
Sep 23, 2024 111.17 111.79 108.00 108.99 579,224 -1.77(-1.60%)
Sep 20, 2024 110.81 111.45 109.43 110.76 1,995,424 -0.53(-0.48%)
Sep 19, 2024 110.30 113.30 109.60 111.29 974,442 +1.73(+1.57%)
Sep 18, 2024 111.52 112.09 108.99 109.56 458,807 -1.98(-1.78%)
Sep 17, 2024 110.03 111.63 109.31 111.55 714,552 +1.98(+1.81%)
Sep 16, 2024 110.00 110.55 109.34 109.57 486,327 +0.78(+0.72%)
Sep 13, 2024 107.11 108.86 106.77 108.79 654,261 +2.34(+2.20%)
Sep 12, 2024 105.17 107.71 104.62 106.45 599,894 +1.32(+1.26%)
Sep 11, 2024 106.99 107.06 104.42 105.13 496,483 -1.97(-1.84%)
Sep 10, 2024 106.68 107.31 105.51 107.10 480,122 +0.64(+0.60%)
Sep 09, 2024 107.44 107.49 105.91 106.46 510,839 -0.68(-0.63%)
Sep 06, 2024 108.30 108.78 105.99 107.14 1,160,096 -1.25(-1.15%)
Sep 05, 2024 108.84 109.97 107.73 108.39 971,016 -0.25(-0.23%)
Sep 04, 2024 109.30 109.43 106.34 108.64 4,275,673 -0.68(-0.62%)
Sep 03, 2024 112.00 113.59 109.16 109.32 1,619,975 -6.66(-5.74%)
Aug 30, 2024 115.54 116.55 114.86 115.98 365,743 +0.38(+0.33%)
Aug 29, 2024 116.42 116.68 115.52 115.60 243,313 -0.77(-0.66%)
Aug 28, 2024 114.17 117.77 114.17 116.37 543,822 +1.55(+1.35%)
Aug 27, 2024 114.28 115.13 113.19 114.82 457,534 +0.53(+0.46%)
Aug 26, 2024 114.38 115.78 113.23 114.29 321,578 +0.42(+0.37%)
Aug 23, 2024 114.49 114.95 112.62 113.87 314,815 -0.68(-0.59%)
Aug 22, 2024 114.89 115.28 113.53 114.55 448,402 +0.19(+0.17%)
Aug 21, 2024 115.53 115.53 114.09 114.36 297,164 -0.61(-0.53%)
Aug 20, 2024 114.24 115.15 113.26 114.97 488,660 +0.73(+0.64%)
Aug 19, 2024 111.92 114.33 111.83 114.24 447,200 +3.28(+2.96%)
Aug 16, 2024 110.03 111.61 109.62 110.96 562,264 +0.96(+0.87%)
Aug 15, 2024 110.13 111.08 109.31 110.00 559,142 +0.80(+0.73%)
Aug 14, 2024 111.00 111.30 108.64 109.20 464,842 -2.48(-2.22%)
Aug 13, 2024 108.37 113.10 107.27 111.68 435,944 +3.51(+3.24%)
Aug 12, 2024 111.07 111.44 107.81 108.17 454,454 -3.20(-2.87%)
Aug 09, 2024 112.73 112.84 111.31 111.37 335,545 -1.60(-1.42%)
Aug 08, 2024 112.99 114.27 110.89 112.97 642,977 +0.72(+0.64%)
Aug 07, 2024 112.04 113.00 110.78 112.25 809,111 +0.88(+0.79%)
Aug 06, 2024 111.35 112.87 110.50 111.37 635,186 -0.23(-0.21%)
Aug 05, 2024 108.36 112.35 107.88 111.60 735,656 -1.66(-1.47%)
Aug 02, 2024 114.47 114.76 111.10 113.26 716,259 -1.12(-0.98%)
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.