Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 108.97 109.60 108.10 108.39 1,704,223 -0.47(-0.43%)
Aug 30, 2023 109.06 110.63 108.67 108.86 1,646,350 -1.09(-0.99%)
Aug 29, 2023 107.90 110.45 107.89 109.95 1,404,999 +1.78(+1.65%)
Aug 28, 2023 107.43 108.55 107.02 108.17 1,163,496 +1.23(+1.15%)
Aug 25, 2023 106.25 108.11 106.18 106.94 1,894,809 +0.98(+0.92%)
Aug 24, 2023 107.28 108.62 105.91 105.96 2,427,115 -1.63(-1.52%)
Aug 23, 2023 108.59 109.02 107.49 107.59 1,838,961 -1.00(-0.92%)
Aug 22, 2023 108.61 110.15 108.24 108.59 1,429,938 +0.52(+0.48%)
Aug 21, 2023 107.41 108.85 107.23 108.07 1,713,594 +0.86(+0.80%)
Aug 18, 2023 103.35 107.96 103.08 107.21 2,535,375 +1.58(+1.50%)
Aug 17, 2023 108.00 108.00 105.58 105.63 3,045,833 -1.51(-1.41%)
Aug 16, 2023 107.05 108.36 106.81 107.14 1,989,259 -0.29(-0.27%)
Aug 15, 2023 111.98 112.33 106.66 107.43 3,225,388 -4.50(-4.02%)
Aug 14, 2023 111.01 112.06 109.31 111.93 1,795,725 +0.39(+0.35%)
Aug 11, 2023 110.46 112.47 110.46 111.54 2,840,652 -0.13(-0.12%)
Aug 10, 2023 111.01 112.57 110.38 111.67 2,268,589 +1.86(+1.69%)
Aug 09, 2023 110.31 111.97 109.53 109.81 3,155,964 -0.03(-0.03%)
Aug 08, 2023 106.87 110.34 105.57 109.84 3,014,335 +2.35(+2.19%)
Aug 07, 2023 104.06 108.49 104.03 107.49 5,170,672 +4.32(+4.19%)
Aug 04, 2023 101.09 104.23 101.01 103.17 5,802,045 +4.50(+4.56%)
Aug 03, 2023 106.29 109.54 97.27 98.67 13,998,363 -19.33(-16.38%)
Aug 02, 2023 118.89 120.77 116.73 118.00 2,321,849 -2.74(-2.27%)
Aug 01, 2023 121.50 121.50 119.18 120.74 1,389,736 -1.79(-1.46%)
Jul 31, 2023 120.08 122.59 119.91 122.53 1,886,466 +2.44(+2.03%)
Jul 28, 2023 120.53 121.30 119.30 120.09 1,306,798 +1.27(+1.07%)
Jul 27, 2023 120.40 121.61 118.77 118.82 1,491,631 -0.74(-0.62%)
Jul 26, 2023 117.43 119.66 117.22 119.56 1,433,110 +2.13(+1.81%)
Jul 25, 2023 116.83 118.14 116.45 117.43 2,570,853 +0.60(+0.51%)
Jul 24, 2023 118.35 118.51 115.95 116.83 1,773,791 -2.17(-1.82%)
Jul 21, 2023 119.83 120.21 118.69 119.00 1,158,088 +0.13(+0.11%)
Jul 20, 2023 118.27 121.42 118.05 118.87 1,557,253 -0.23(-0.19%)
Jul 19, 2023 120.91 120.91 117.86 119.10 2,255,983 -1.90(-1.57%)
Jul 18, 2023 120.52 122.13 120.12 121.00 2,251,145 -0.14(-0.12%)
Jul 17, 2023 118.06 121.58 117.33 121.14 2,137,779 +2.57(+2.17%)
Jul 14, 2023 119.50 120.00 118.12 118.57 1,743,732 -1.09(-0.91%)
Jul 13, 2023 118.04 120.47 117.50 119.66 2,508,562 +3.62(+3.12%)
Jul 12, 2023 118.69 119.00 115.73 116.04 1,969,785 -0.92(-0.79%)
Jul 11, 2023 115.19 117.84 114.88 116.96 2,644,171 +2.63(+2.30%)
Jul 10, 2023 111.47 114.87 111.25 114.33 2,350,319 +2.45(+2.19%)
Jul 07, 2023 109.31 112.91 109.19 111.88 2,114,493 +2.88(+2.64%)
Jul 06, 2023 109.24 109.86 107.65 109.00 2,350,092 -2.54(-2.28%)
Jul 05, 2023 112.57 113.08 110.58 111.54 1,873,739 -1.25(-1.11%)
Jul 03, 2023 109.43 113.50 109.37 112.79 1,624,950 +3.40(+3.11%)
Jun 30, 2023 108.91 110.30 108.39 109.39 2,195,625 +1.55(+1.44%)
Jun 29, 2023 108.26 108.32 106.64 107.84 2,020,305 -0.49(-0.45%)
Jun 28, 2023 108.33 111.25 107.56 108.33 2,329,900 +0.24(+0.22%)
Jun 27, 2023 105.19 108.53 104.33 108.09 2,561,060 +3.93(+3.77%)
Jun 26, 2023 103.81 106.71 103.63 104.16 1,886,233 -0.63(-0.60%)
Jun 23, 2023 105.25 105.49 103.44 104.79 4,110,595 -2.54(-2.37%)
Jun 22, 2023 105.75 108.20 105.50 107.33 2,659,609 +2.32(+2.21%)
Jun 21, 2023 106.28 106.28 104.70 105.01 2,598,795 -1.91(-1.79%)
Jun 20, 2023 104.97 107.58 104.90 106.92 2,857,271 +1.05(+0.99%)
Jun 16, 2023 107.50 107.73 105.46 105.87 3,791,826 -1.24(-1.16%)
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.