Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 88.15 88.21 85.71 86.84 951,501 -0.96(-1.09%)
Oct 03, 2024 87.34 88.23 86.43 87.80 1,014,756 +0.18(+0.21%)
Oct 02, 2024 87.97 88.71 87.33 87.62 906,373 -1.03(-1.16%)
Oct 01, 2024 89.87 90.53 87.84 88.65 736,506 -0.88(-0.98%)
Sep 30, 2024 88.31 89.69 88.18 89.53 863,710 +0.93(+1.05%)
Sep 27, 2024 88.98 89.57 87.95 88.60 651,293 +0.92(+1.05%)
Sep 26, 2024 87.66 88.99 86.98 87.68 701,524 +1.22(+1.41%)
Sep 25, 2024 87.04 87.25 85.91 86.46 815,374 -1.09(-1.25%)
Sep 24, 2024 86.99 87.94 86.92 87.55 841,092 +0.52(+0.60%)
Sep 23, 2024 87.51 88.22 85.93 87.03 964,081 +0.46(+0.53%)
Sep 20, 2024 87.24 87.72 86.43 86.57 3,087,010 -1.34(-1.52%)
Sep 19, 2024 86.89 88.11 85.51 87.91 1,663,493 +3.00(+3.53%)
Sep 18, 2024 85.58 86.91 84.58 84.91 1,178,651 -0.18(-0.21%)
Sep 17, 2024 84.88 85.84 84.18 85.09 1,130,952 +0.99(+1.18%)
Sep 16, 2024 83.59 84.67 83.24 84.10 906,609 +0.94(+1.13%)
Sep 13, 2024 82.29 83.45 82.15 83.16 949,266 +2.03(+2.50%)
Sep 12, 2024 79.65 81.25 78.84 81.13 705,939 +1.75(+2.20%)
Sep 11, 2024 79.07 79.45 77.19 79.38 898,323 -0.53(-0.66%)
Sep 10, 2024 78.65 80.25 77.74 79.91 1,415,398 +2.00(+2.57%)
Sep 09, 2024 77.61 78.85 77.30 77.91 1,280,082 +0.51(+0.66%)
Sep 06, 2024 77.11 79.08 76.38 77.40 1,456,948 +0.97(+1.27%)
Sep 05, 2024 77.16 77.56 76.28 76.43 568,373 -0.61(-0.79%)
Sep 04, 2024 76.83 77.38 76.55 77.04 462,326 -0.31(-0.40%)
Sep 03, 2024 79.41 79.99 76.88 77.35 934,057 -2.06(-2.59%)
Aug 30, 2024 79.23 79.84 78.41 79.41 1,759,694 +0.87(+1.11%)
Aug 29, 2024 79.17 79.85 78.04 78.54 509,489 -0.41(-0.52%)
Aug 28, 2024 78.85 79.53 78.34 78.95 857,378 -0.35(-0.44%)
Aug 27, 2024 80.22 80.22 79.12 79.30 918,949 -1.62(-2.00%)
Aug 26, 2024 82.00 82.25 80.89 80.92 809,195 -0.46(-0.57%)
Aug 23, 2024 78.90 81.52 78.88 81.38 1,263,929 +3.09(+3.95%)
Aug 22, 2024 78.90 78.90 77.58 78.29 872,523 -0.53(-0.67%)
Aug 21, 2024 77.60 78.87 76.87 78.82 1,192,853 +1.87(+2.44%)
Aug 20, 2024 77.00 77.69 76.48 76.94 962,814 +0.13(+0.17%)
Aug 19, 2024 77.49 77.90 76.18 76.81 1,150,144 -0.02(-0.03%)
Aug 16, 2024 76.99 77.98 76.57 76.83 1,069,545 -0.40(-0.52%)
Aug 15, 2024 76.32 77.54 75.60 77.23 1,634,517 +2.16(+2.88%)
Aug 14, 2024 74.25 75.53 74.09 75.07 1,573,194 +1.31(+1.77%)
Aug 13, 2024 72.22 74.44 71.82 73.76 918,052 +2.25(+3.15%)
Aug 12, 2024 72.66 72.72 71.25 71.51 1,011,022 -1.34(-1.83%)
Aug 09, 2024 73.12 73.23 72.06 72.85 963,343 +0.01(+0.01%)
Aug 08, 2024 71.72 72.96 71.06 72.84 1,152,974 +1.77(+2.50%)
Aug 07, 2024 75.33 75.56 70.95 71.06 1,450,938 -3.61(-4.83%)
Aug 06, 2024 73.38 75.61 72.46 74.67 929,192 +1.06(+1.44%)
Aug 05, 2024 73.41 75.12 72.13 73.61 1,584,942 -2.74(-3.59%)
Aug 02, 2024 77.29 77.29 74.92 76.36 1,498,094 -2.52(-3.20%)
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.