Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 90.42 91.22 89.40 91.13 2,491,484 +0.89(+0.99%)
Sep 27, 2024 89.20 90.65 88.74 90.24 3,154,915 +1.09(+1.22%)
Sep 26, 2024 92.72 93.57 88.83 89.15 5,757,260 -5.54(-5.85%)
Sep 25, 2024 95.31 95.66 94.20 94.69 2,640,999 -0.54(-0.57%)
Sep 24, 2024 95.88 96.05 94.88 95.23 1,883,244 -0.04(-0.04%)
Sep 23, 2024 94.18 95.38 94.14 95.27 2,299,210 +1.30(+1.38%)
Sep 20, 2024 93.24 94.52 93.05 93.97 6,023,152 +0.20(+0.21%)
Sep 19, 2024 95.18 95.28 93.28 93.77 2,124,175 -0.13(-0.14%)
Sep 18, 2024 94.70 95.26 93.85 93.90 1,824,998 -0.76(-0.80%)
Sep 17, 2024 93.70 94.95 93.37 94.66 2,464,350 +0.98(+1.05%)
Sep 16, 2024 92.86 93.88 92.36 93.68 2,285,997 +2.31(+2.53%)
Sep 13, 2024 90.75 91.39 90.26 91.37 1,851,522 +0.87(+0.96%)
Sep 12, 2024 90.51 90.74 90.06 90.50 2,333,220 +0.26(+0.29%)
Sep 11, 2024 91.44 91.53 89.00 90.24 3,434,568 -1.48(-1.61%)
Sep 10, 2024 92.07 92.89 90.39 91.72 3,441,376 -0.32(-0.35%)
Sep 09, 2024 91.56 92.77 90.90 92.04 2,825,516 +0.98(+1.08%)
Sep 06, 2024 91.89 92.42 90.53 91.06 3,207,328 -0.75(-0.82%)
Sep 05, 2024 91.92 92.40 91.23 91.81 2,733,421 +0.49(+0.54%)
Sep 04, 2024 92.74 93.00 90.82 91.32 3,158,929 -0.92(-1.00%)
Sep 03, 2024 91.81 92.83 91.00 92.24 3,684,749 -0.12(-0.13%)
Aug 30, 2024 89.93 92.61 89.78 92.36 4,921,723 +2.21(+2.45%)
Aug 29, 2024 88.41 90.66 88.20 90.15 4,178,563 +1.94(+2.20%)
Aug 28, 2024 88.17 88.77 87.74 88.21 1,670,351 -0.23(-0.26%)
Aug 27, 2024 88.42 88.78 88.11 88.44 1,351,048 -0.16(-0.18%)
Aug 26, 2024 88.77 89.28 88.35 88.60 1,497,867 +0.53(+0.60%)
Aug 23, 2024 88.00 88.19 87.34 88.07 1,557,244 +0.57(+0.65%)
Aug 22, 2024 87.08 87.88 87.08 87.50 1,694,209 +0.47(+0.54%)
Aug 21, 2024 87.13 87.46 86.68 87.03 1,809,507 +0.44(+0.51%)
Aug 20, 2024 88.17 88.36 86.20 86.59 2,219,041 -1.81(-2.05%)
Aug 19, 2024 87.50 88.68 87.40 88.40 2,074,465 +0.94(+1.07%)
Aug 16, 2024 86.67 87.74 86.50 87.46 5,610,575 +0.49(+0.56%)
Aug 15, 2024 87.00 87.14 86.03 86.97 2,555,280 +0.63(+0.73%)
Aug 14, 2024 85.67 86.52 85.47 86.34 2,156,106 +0.60(+0.70%)
Aug 13, 2024 85.07 86.00 84.57 85.74 2,616,195 +0.56(+0.66%)
Aug 12, 2024 85.50 85.53 84.47 85.18 2,101,931 +0.18(+0.21%)
Aug 09, 2024 85.33 85.44 84.24 85.00 2,569,488 -0.33(-0.39%)
Aug 08, 2024 83.30 85.44 82.99 85.33 2,777,025 +2.27(+2.73%)
Aug 07, 2024 83.53 84.92 82.97 83.06 3,701,903 +0.74(+0.90%)
Aug 06, 2024 79.36 83.03 78.97 82.32 5,484,175 +3.70(+4.71%)
Aug 05, 2024 78.04 78.88 76.91 78.62 3,528,768 -1.55(-1.93%)
Aug 02, 2024 81.18 81.49 78.95 80.17 3,394,442 -1.89(-2.30%)
Aug 01, 2024 82.58 83.01 81.53 82.06 2,089,814 -0.28(-0.34%)
Jul 31, 2024 82.68 83.02 81.88 82.34 3,364,385 +0.53(+0.65%)
Jul 30, 2024 81.33 82.16 81.12 81.81 2,013,215 +0.58(+0.72%)
Jul 29, 2024 81.25 81.36 80.11 81.22 2,173,307 +0.18(+0.22%)
Jul 26, 2024 80.77 81.47 80.27 81.05 1,848,725 +0.61(+0.76%)
Jul 25, 2024 81.05 81.16 80.33 80.43 2,672,159 -0.75(-0.93%)
Jul 24, 2024 82.24 82.43 81.12 81.18 2,401,964 -1.06(-1.29%)
Jul 23, 2024 83.15 83.59 82.06 82.24 2,355,134 -1.19(-1.42%)
Jul 22, 2024 82.48 83.49 82.03 83.43 3,015,280 +0.95(+1.15%)
Jul 19, 2024 82.61 83.76 82.31 82.48 3,130,497 +0.03(+0.04%)
Jul 18, 2024 83.79 83.79 81.60 82.45 4,916,304 -1.91(-2.26%)
Jul 17, 2024 84.33 85.18 84.07 84.36 2,170,224 +0.31(+0.36%)
Jul 16, 2024 83.66 84.14 83.28 84.05 1,580,973 +0.38(+0.45%)
Jul 15, 2024 83.99 84.75 83.58 83.67 2,082,422 +0.02(+0.02%)
Jul 12, 2024 82.51 83.83 82.20 83.65 2,229,294 +1.74(+2.12%)
Jul 11, 2024 81.27 82.35 81.02 81.92 1,477,963 +0.57(+0.70%)
Jul 10, 2024 81.11 81.41 80.82 81.34 1,412,049 -0.10(-0.12%)
Jul 09, 2024 80.85 81.87 80.74 81.44 1,603,873 +0.41(+0.51%)
Jul 08, 2024 81.14 81.71 80.95 81.03 1,426,132 -0.25(-0.30%)
Jul 05, 2024 81.70 81.76 80.92 81.27 1,330,616 -0.54(-0.66%)
Jul 03, 2024 81.25 82.26 81.12 81.82 1,583,721 +0.46(+0.57%)
Jul 02, 2024 81.36 81.68 80.75 81.35 1,858,133 +0.60(+0.75%)
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.