Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 73.20 74.45 70.39 71.26 4,446,704 -1.78(-2.44%)
Oct 30, 2024 78.01 78.01 71.31 73.04 10,434,408 -27.44(-27.31%)
Oct 29, 2024 99.79 100.92 99.14 100.48 2,699,396 +0.22(+0.22%)
Oct 28, 2024 99.15 101.11 98.88 100.26 1,306,012 +1.25(+1.26%)
Oct 25, 2024 99.72 100.70 98.88 99.01 1,325,160 -0.52(-0.52%)
Oct 24, 2024 100.96 101.27 98.91 99.53 1,013,421 -0.71(-0.71%)
Oct 23, 2024 100.82 101.76 98.45 100.24 1,321,603 -0.56(-0.56%)
Oct 22, 2024 101.21 101.48 99.70 100.80 1,081,774 -1.40(-1.37%)
Oct 21, 2024 103.49 103.75 101.34 102.20 793,121 -2.30(-2.20%)
Oct 18, 2024 105.39 105.39 103.51 104.50 751,905 +0.22(+0.21%)
Oct 17, 2024 105.90 106.25 104.24 104.28 1,191,080 +0.28(+0.27%)
Oct 16, 2024 105.83 105.95 103.61 104.00 823,651 +0.42(+0.41%)
Oct 15, 2024 105.00 107.33 102.95 103.58 2,262,724 -1.00(-0.96%)
Oct 14, 2024 102.50 104.76 101.59 104.58 1,230,344 +2.75(+2.70%)
Oct 11, 2024 99.75 101.92 99.75 101.83 919,140 +0.33(+0.33%)
Oct 10, 2024 100.39 101.68 99.26 101.50 874,098 -0.66(-0.65%)
Oct 09, 2024 100.14 102.22 100.04 102.16 791,085 +1.75(+1.74%)
Oct 08, 2024 100.62 101.16 99.05 100.41 996,123 +0.05(+0.05%)
Oct 07, 2024 101.10 101.45 99.48 100.36 839,932 -1.64(-1.61%)
Oct 04, 2024 103.37 103.84 101.04 102.00 978,072 +0.32(+0.31%)
Oct 03, 2024 101.80 102.59 100.19 101.68 1,208,585 -0.47(-0.46%)
Oct 02, 2024 100.83 103.07 100.31 102.15 958,780 +2.37(+2.38%)
Oct 01, 2024 101.55 102.37 99.26 99.78 1,911,624 -3.52(-3.41%)
Sep 30, 2024 102.53 104.00 101.67 103.30 1,229,910 -0.30(-0.29%)
Sep 27, 2024 105.53 105.53 103.06 103.60 1,115,681 -1.36(-1.30%)
Sep 26, 2024 106.27 106.27 101.50 104.96 2,480,319 +2.47(+2.41%)
Sep 25, 2024 102.38 103.02 101.11 102.49 1,047,614 -0.48(-0.47%)
Sep 24, 2024 103.71 105.00 102.70 102.97 1,138,831 +0.79(+0.77%)
Sep 23, 2024 102.87 102.87 101.16 102.18 786,738 -0.08(-0.08%)
Sep 20, 2024 101.91 102.81 100.54 102.26 2,669,803 -0.91(-0.88%)
Sep 19, 2024 102.69 104.35 101.55 103.17 1,567,585 +3.37(+3.38%)
Sep 18, 2024 100.50 101.74 99.40 99.80 1,752,624 -0.20(-0.20%)
Sep 17, 2024 102.07 102.30 99.30 100.00 1,507,247 -0.46(-0.46%)
Sep 16, 2024 104.70 105.00 98.72 100.46 2,771,755 -7.19(-6.68%)
Sep 13, 2024 106.59 108.44 106.15 107.65 911,884 +2.04(+1.93%)
Sep 12, 2024 106.41 106.41 104.08 105.61 833,842 -1.56(-1.46%)
Sep 11, 2024 104.85 107.37 102.43 107.17 1,518,809 +2.63(+2.52%)
Sep 10, 2024 104.80 104.80 102.43 104.54 1,051,433 -0.73(-0.69%)
Sep 09, 2024 105.77 107.16 104.59 105.27 1,158,091 +0.92(+0.88%)
Sep 06, 2024 107.67 108.20 103.47 104.35 1,745,873 -3.73(-3.45%)
Sep 05, 2024 107.58 109.78 106.99 108.08 921,392 -0.77(-0.71%)
Sep 04, 2024 107.64 110.72 107.10 108.85 955,621 +0.74(+0.68%)
Sep 03, 2024 113.84 113.88 107.32 108.11 1,824,785 -7.78(-6.71%)
Aug 30, 2024 116.27 116.77 114.03 115.89 1,760,272 +2.02(+1.77%)
Aug 29, 2024 112.64 117.90 112.64 113.87 1,451,647 +1.61(+1.43%)
Aug 28, 2024 113.02 113.92 110.72 112.26 818,172 -1.41(-1.24%)
Aug 27, 2024 112.02 114.33 111.36 113.67 881,121 +1.28(+1.14%)
Aug 26, 2024 115.20 115.25 111.59 112.39 1,012,181 -3.13(-2.71%)
Aug 23, 2024 112.08 115.95 111.31 115.52 1,271,115 +5.16(+4.68%)
Aug 22, 2024 113.21 113.56 109.47 110.36 985,804 -2.56(-2.27%)
Aug 21, 2024 111.80 113.49 111.59 112.92 698,019 +1.69(+1.52%)
Aug 20, 2024 112.51 113.00 110.69 111.23 911,160 -1.11(-0.99%)
Aug 19, 2024 110.66 112.43 109.69 112.34 1,217,454 +1.16(+1.04%)
Aug 16, 2024 111.00 112.52 110.70 111.18 921,645 -1.20(-1.07%)
Aug 15, 2024 109.73 113.00 109.64 112.38 1,651,579 +3.86(+3.56%)
Aug 14, 2024 111.08 111.55 108.10 108.52 988,032 -2.49(-2.24%)
Aug 13, 2024 108.09 111.10 107.53 111.01 1,300,537 +3.73(+3.48%)
Aug 12, 2024 106.72 109.02 106.22 107.28 963,689 +1.08(+1.02%)
Aug 09, 2024 104.94 107.36 104.89 106.20 854,451 -0.88(-0.82%)
Aug 08, 2024 103.77 107.88 101.64 107.08 1,653,336 +6.48(+6.44%)
Aug 07, 2024 105.99 106.83 100.03 100.60 1,310,527 -2.42(-2.35%)
Aug 06, 2024 104.94 106.47 102.92 103.02 1,299,620 -1.59(-1.52%)
Aug 05, 2024 103.58 106.91 102.13 104.61 1,885,099 -3.32(-3.08%)
Aug 02, 2024 108.55 110.54 107.26 107.93 2,386,907 -2.72(-2.46%)
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.