Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 92.85 94.61 92.80 94.13 8,089,169 +1.14(+1.23%)
Oct 10, 2024 93.72 93.88 92.69 92.99 6,693,913 -0.61(-0.65%)
Oct 09, 2024 91.86 94.01 91.46 93.60 8,653,397 +1.09(+1.18%)
Oct 08, 2024 92.51 93.74 91.69 92.51 10,206,700 +0.12(+0.13%)
Oct 07, 2024 95.09 95.14 91.76 92.39 11,040,660 -2.76(-2.90%)
Oct 04, 2024 94.30 95.34 93.89 95.15 6,317,385 +1.52(+1.62%)
Oct 03, 2024 93.61 94.09 93.13 93.63 6,180,152 -0.52(-0.55%)
Oct 02, 2024 93.59 94.58 93.59 94.15 6,143,773 +0.10(+0.11%)
Oct 01, 2024 95.19 95.85 93.32 94.05 10,098,185 -2.14(-2.22%)
Sep 30, 2024 96.85 97.57 95.44 96.19 7,983,329 +0.18(+0.19%)
Sep 27, 2024 95.49 96.90 95.28 96.01 10,155,420 +0.81(+0.85%)
Sep 26, 2024 94.46 95.78 94.17 95.20 10,059,019 +1.28(+1.36%)
Sep 25, 2024 93.64 94.44 93.35 93.92 8,405,497 +0.23(+0.25%)
Sep 24, 2024 93.34 93.79 92.46 93.69 7,858,369 +0.72(+0.77%)
Sep 23, 2024 93.69 93.70 92.16 92.97 7,336,811 -0.78(-0.83%)
Sep 20, 2024 93.20 94.01 92.82 93.75 19,251,672 +0.30(+0.32%)
Sep 19, 2024 94.82 95.29 93.32 93.45 10,909,246 -0.13(-0.14%)
Sep 18, 2024 93.52 94.07 92.69 93.58 10,286,873 +0.72(+0.78%)
Sep 17, 2024 92.37 93.25 92.17 92.86 8,269,748 +1.01(+1.10%)
Sep 16, 2024 91.10 92.37 90.95 91.85 9,027,843 +1.30(+1.44%)
Sep 13, 2024 89.45 90.72 89.39 90.55 7,084,284 +1.25(+1.40%)
Sep 12, 2024 88.22 89.33 88.18 89.30 7,178,817 +0.98(+1.11%)
Sep 11, 2024 88.05 88.43 86.59 88.32 10,775,206 -0.08(-0.09%)
Sep 10, 2024 88.33 88.89 87.98 88.40 6,857,275 +0.06(+0.07%)
Sep 09, 2024 88.22 88.89 87.81 88.34 8,746,833 +0.40(+0.45%)
Sep 06, 2024 88.45 89.09 87.72 87.94 7,791,510 -0.71(-0.80%)
Sep 05, 2024 89.67 89.67 88.34 88.65 6,231,185 -0.60(-0.67%)
Sep 04, 2024 88.95 90.02 88.82 89.25 6,316,940 +0.12(+0.13%)
Sep 03, 2024 89.61 90.49 88.53 89.13 8,454,939 -1.25(-1.38%)
Aug 30, 2024 89.98 90.45 89.40 90.38 8,403,766 +0.57(+0.63%)
Aug 29, 2024 90.45 90.70 89.63 89.81 6,180,641 +0.32(+0.36%)
Aug 28, 2024 90.33 90.62 88.76 89.49 8,567,265 -1.41(-1.55%)
Aug 27, 2024 91.43 91.72 90.75 90.90 7,249,734 -0.88(-0.96%)
Aug 26, 2024 90.92 91.80 90.92 91.78 8,042,519 +1.22(+1.35%)
Aug 23, 2024 90.15 90.75 89.68 90.56 7,369,276 +0.64(+0.71%)
Aug 22, 2024 90.99 91.38 89.69 89.92 7,610,113 -0.80(-0.88%)
Aug 21, 2024 90.22 90.78 89.43 90.72 7,635,010 +0.98(+1.09%)
Aug 20, 2024 90.39 90.67 89.31 89.74 8,861,102 -1.08(-1.19%)
Aug 19, 2024 89.41 90.95 89.41 90.82 9,714,729 +1.52(+1.70%)
Aug 16, 2024 88.96 89.67 88.34 89.30 10,277,781 +0.51(+0.57%)
Aug 15, 2024 87.25 88.92 87.21 88.79 12,405,800 +2.49(+2.89%)
Aug 14, 2024 86.01 86.54 85.56 86.30 9,473,375 +0.70(+0.82%)
Aug 13, 2024 86.46 86.46 85.31 85.60 14,608,591 -0.35(-0.41%)
Aug 12, 2024 85.86 86.38 82.00 85.95 11,747,646 -0.26(-0.30%)
Aug 09, 2024 86.13 86.25 84.71 86.21 16,008,467 +0.25(+0.29%)
Aug 08, 2024 85.15 86.33 83.91 85.96 21,883,892 +0.00(+0.00%)
Aug 07, 2024 88.00 89.24 85.75 85.96 30,554,858 -4.01(-4.46%)
Aug 06, 2024 88.23 91.91 87.96 89.97 21,700,554 +2.19(+2.49%)
Aug 05, 2024 86.89 89.56 86.42 87.78 19,094,572 -1.79(-2.00%)
Aug 02, 2024 92.16 92.20 89.00 89.57 15,445,763 -3.48(-3.74%)
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.