Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 94.52 98.09 93.90 97.49 5,505,909 +3.21(+3.40%)
Sep 30, 2024 94.26 95.40 93.02 94.28 5,852,393 -0.03(-0.03%)
Sep 27, 2024 94.70 95.00 93.84 94.31 3,275,937 -0.52(-0.55%)
Sep 26, 2024 94.95 96.09 93.21 94.83 4,456,994 +0.88(+0.94%)
Sep 25, 2024 93.18 94.30 91.87 93.95 4,310,028 +1.10(+1.18%)
Sep 24, 2024 92.51 92.99 90.87 92.85 5,153,948 +2.18(+2.40%)
Sep 23, 2024 87.77 90.99 86.53 90.67 8,565,591 +4.96(+5.79%)
Sep 20, 2024 83.86 85.88 83.09 85.71 5,325,287 +0.70(+0.82%)
Sep 19, 2024 84.90 86.37 84.38 85.01 6,195,400 +2.61(+3.17%)
Sep 18, 2024 80.78 83.19 80.39 82.40 4,705,902 +2.07(+2.58%)
Sep 17, 2024 81.02 81.10 78.51 80.33 2,900,974 +0.45(+0.56%)
Sep 16, 2024 81.50 82.06 78.90 79.88 3,837,204 -1.30(-1.60%)
Sep 13, 2024 79.70 81.19 79.34 81.18 3,537,492 +2.06(+2.60%)
Sep 12, 2024 79.24 80.16 78.72 79.12 4,312,626 +1.17(+1.50%)
Sep 11, 2024 77.50 78.16 76.38 77.95 3,055,413 +0.47(+0.61%)
Sep 10, 2024 77.17 77.60 76.44 77.48 2,528,008 +0.57(+0.74%)
Sep 09, 2024 77.50 77.71 76.67 76.91 2,511,500 -0.27(-0.35%)
Sep 06, 2024 78.46 79.17 75.91 77.18 5,158,166 -1.54(-1.96%)
Sep 05, 2024 78.13 80.00 77.40 78.72 3,527,314 +0.57(+0.73%)
Sep 04, 2024 77.31 78.76 75.67 78.15 3,567,901 +0.75(+0.97%)
Sep 03, 2024 77.76 79.14 77.38 77.40 3,560,998 -0.91(-1.16%)
Aug 30, 2024 79.02 79.72 76.63 78.31 4,678,154 +0.79(+1.02%)
Aug 29, 2024 80.63 80.83 76.82 77.52 9,336,748 -3.72(-4.58%)
Aug 28, 2024 82.00 82.08 80.06 81.24 4,362,669 -1.08(-1.31%)
Aug 27, 2024 82.69 82.81 81.79 82.32 2,759,470 -0.49(-0.59%)
Aug 26, 2024 82.52 83.67 81.06 82.81 5,255,371 -0.37(-0.44%)
Aug 23, 2024 83.46 83.69 82.29 83.18 3,715,257 +0.43(+0.52%)
Aug 22, 2024 82.55 83.25 82.29 82.75 4,400,502 +0.71(+0.87%)
Aug 21, 2024 81.04 82.52 80.23 82.04 3,520,385 +0.98(+1.21%)
Aug 20, 2024 82.55 82.83 80.48 81.06 6,148,289 -1.17(-1.42%)
Aug 19, 2024 78.90 82.30 78.20 82.23 6,780,888 +3.41(+4.33%)
Aug 16, 2024 79.50 80.08 78.79 78.82 5,658,574 -0.47(-0.59%)
Aug 15, 2024 77.56 79.91 77.25 79.29 9,541,326 +2.49(+3.24%)
Aug 14, 2024 75.73 78.25 75.73 76.80 8,517,003 +1.95(+2.61%)
Aug 13, 2024 70.50 74.92 70.00 74.85 16,300,748 +7.93(+11.85%)
Aug 12, 2024 65.25 67.09 65.15 66.92 9,309,911 +2.06(+3.18%)
Aug 09, 2024 62.54 64.89 62.40 64.86 4,375,985 +2.20(+3.51%)
Aug 08, 2024 61.56 62.70 61.06 62.66 3,242,019 +1.93(+3.18%)
Aug 07, 2024 60.80 62.50 60.70 60.73 3,652,443 +0.09(+0.15%)
Aug 06, 2024 59.93 60.92 58.33 60.64 4,807,376 +0.70(+1.17%)
Aug 05, 2024 55.00 61.08 55.00 59.94 7,424,678 -0.81(-1.33%)
Aug 02, 2024 61.86 62.19 59.91 60.75 6,838,161 -3.30(-5.15%)
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.