Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 101.24 101.84 100.16 101.84 332,583 +1.21(+1.20%)
Aug 29, 2024 101.35 101.55 100.25 100.63 297,399 -0.55(-0.54%)
Aug 28, 2024 98.84 101.45 98.84 101.18 434,913 +1.89(+1.90%)
Aug 27, 2024 97.99 99.57 97.38 99.29 525,972 +0.40(+0.40%)
Aug 26, 2024 100.67 101.07 98.81 98.89 418,653 +0.03(+0.03%)
Aug 23, 2024 97.00 100.46 96.81 98.86 529,126 +2.15(+2.22%)
Aug 22, 2024 97.02 97.91 96.34 96.72 307,280 -0.29(-0.30%)
Aug 21, 2024 96.51 97.00 95.57 97.00 419,188 +0.50(+0.51%)
Aug 20, 2024 98.06 98.06 96.12 96.51 250,402 -2.00(-2.03%)
Aug 19, 2024 97.68 98.62 97.10 98.50 375,325 +0.78(+0.79%)
Aug 16, 2024 95.59 97.81 95.59 97.73 255,562 +1.26(+1.31%)
Aug 15, 2024 96.38 98.31 96.15 96.47 371,842 +1.26(+1.33%)
Aug 14, 2024 95.69 96.02 94.45 95.21 260,024 -0.21(-0.22%)
Aug 13, 2024 95.00 95.49 93.99 95.41 224,578 +1.02(+1.08%)
Aug 12, 2024 95.64 97.70 94.06 94.39 283,649 -0.44(-0.46%)
Aug 09, 2024 94.74 95.85 94.32 94.83 821,587 +0.03(+0.03%)
Aug 08, 2024 94.84 96.28 94.09 94.80 212,835 +1.42(+1.52%)
Aug 07, 2024 95.07 95.71 92.47 93.38 265,750 -0.17(-0.18%)
Aug 06, 2024 93.38 95.32 92.70 93.55 377,609 +0.35(+0.37%)
Aug 05, 2024 90.11 93.37 88.25 93.20 517,029 -1.46(-1.54%)
Aug 02, 2024 94.50 94.97 92.66 94.66 392,836 -3.32(-3.39%)
Aug 01, 2024 101.90 102.57 96.98 97.98 458,366 -3.99(-3.92%)
Jul 31, 2024 103.68 103.84 101.76 101.97 298,648 -1.64(-1.58%)
Jul 30, 2024 102.08 103.63 101.56 103.61 382,592 +2.12(+2.08%)
Jul 29, 2024 102.77 102.77 100.66 101.50 373,697 -0.63(-0.61%)
Jul 26, 2024 101.62 104.22 100.46 102.12 412,943 +0.57(+0.56%)
Jul 25, 2024 100.63 102.48 98.84 101.56 579,370 +2.82(+2.86%)
Jul 24, 2024 101.84 104.34 98.32 98.73 735,710 -3.57(-3.49%)
Jul 23, 2024 99.98 102.67 99.39 102.30 611,007 +1.75(+1.74%)
Jul 22, 2024 97.95 100.74 97.36 100.55 268,362 +2.18(+2.21%)
Jul 19, 2024 98.26 99.79 97.34 98.38 330,228 +0.04(+0.04%)
Jul 18, 2024 99.04 101.39 97.68 98.34 406,316 -1.36(-1.37%)
Jul 17, 2024 98.72 100.83 98.59 99.70 619,928 -0.27(-0.27%)
Jul 16, 2024 96.38 100.02 96.15 99.96 443,514 +4.41(+4.62%)
Jul 15, 2024 93.40 96.79 93.03 95.55 558,317 +3.06(+3.31%)
Jul 12, 2024 92.94 93.15 92.07 92.49 402,988 +0.13(+0.14%)
Jul 11, 2024 91.30 92.56 91.00 92.36 399,868 +1.78(+1.96%)
Jul 10, 2024 87.24 90.64 86.95 90.59 348,506 +3.56(+4.09%)
Jul 09, 2024 84.99 88.07 84.74 87.03 377,418 +1.60(+1.87%)
Jul 08, 2024 85.97 86.20 85.17 85.43 218,802 +0.34(+0.40%)
Jul 05, 2024 86.58 86.63 84.76 85.09 522,896 -1.69(-1.95%)
Jul 03, 2024 87.67 87.67 86.43 86.78 192,511 -1.21(-1.38%)
Jul 02, 2024 87.29 88.42 87.29 87.99 304,386 +0.35(+0.40%)
Jul 01, 2024 87.95 88.55 87.20 87.64 220,646 -0.22(-0.25%)
Jun 28, 2024 86.25 88.21 85.96 87.86 698,186 +2.32(+2.71%)
Jun 27, 2024 85.47 86.12 84.62 85.55 177,045 +0.01(+0.01%)
Jun 26, 2024 85.61 86.01 85.15 85.54 129,702 -0.44(-0.51%)
Jun 25, 2024 86.21 86.89 84.07 85.98 199,922 -0.68(-0.78%)
Jun 24, 2024 84.67 87.84 84.21 86.65 539,551 +2.12(+2.50%)
Jun 21, 2024 84.67 84.97 84.13 84.53 1,097,495 +0.01(+0.01%)
Jun 20, 2024 83.81 84.91 83.60 84.52 238,830 +0.22(+0.26%)
Jun 18, 2024 84.07 84.99 84.07 84.31 166,025 -0.12(-0.14%)
Jun 17, 2024 83.54 84.47 82.52 84.43 239,250 +0.88(+1.06%)
Jun 14, 2024 82.91 83.71 81.92 83.54 243,169 -0.11(-0.13%)
Jun 13, 2024 85.62 85.62 83.57 83.65 291,208 -1.97(-2.30%)
Jun 12, 2024 84.93 86.76 84.65 85.62 332,926 +1.79(+2.13%)
Jun 11, 2024 83.78 84.17 82.95 83.83 211,428 -0.48(-0.57%)
Jun 10, 2024 84.70 84.79 83.65 84.31 247,918 -1.05(-1.23%)
Jun 07, 2024 84.74 85.83 84.74 85.36 157,269 -0.01(-0.01%)
Jun 06, 2024 85.32 86.08 85.16 85.37 300,122 -0.04(-0.05%)
Jun 05, 2024 86.11 86.43 84.91 85.41 229,080 -0.12(-0.14%)
Jun 04, 2024 86.81 87.60 85.02 85.53 433,472 -1.84(-2.10%)
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.