Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 103.26 105.67 102.68 103.33 204,386 +0.71(+0.69%)
Oct 31, 2024 106.75 107.17 102.55 102.62 212,555 -3.66(-3.44%)
Oct 30, 2024 106.66 108.30 106.25 106.28 217,825 -0.25(-0.23%)
Oct 29, 2024 104.49 106.65 104.33 106.53 180,083 +1.73(+1.65%)
Oct 28, 2024 103.65 105.07 103.00 104.80 168,692 +1.88(+1.83%)
Oct 25, 2024 102.55 103.34 101.36 102.92 142,684 +1.11(+1.09%)
Oct 24, 2024 101.98 102.61 100.91 101.81 136,497 +0.47(+0.46%)
Oct 23, 2024 100.63 102.11 100.22 101.34 164,652 -0.38(-0.37%)
Oct 22, 2024 101.72 102.70 100.12 101.72 206,168 +0.32(+0.32%)
Oct 21, 2024 104.09 104.14 100.47 101.40 182,623 -2.68(-2.57%)
Oct 18, 2024 103.17 105.15 101.79 104.08 515,162 +1.28(+1.25%)
Oct 17, 2024 105.65 106.03 99.94 102.80 547,467 -3.00(-2.84%)
Oct 16, 2024 91.86 106.11 91.21 105.80 1,429,684 +15.80(+17.56%)
Oct 15, 2024 91.68 92.20 89.77 90.00 118,650 -1.66(-1.81%)
Oct 14, 2024 89.53 92.66 89.40 91.66 190,231 +2.13(+2.38%)
Oct 11, 2024 87.53 89.65 87.53 89.53 118,290 +2.51(+2.88%)
Oct 10, 2024 86.92 87.73 86.25 87.02 175,447 -0.42(-0.48%)
Oct 09, 2024 86.23 89.00 85.86 87.44 215,686 +1.33(+1.54%)
Oct 08, 2024 85.23 86.81 85.06 86.11 116,186 +1.30(+1.53%)
Oct 07, 2024 85.86 85.90 83.20 84.81 98,793 -1.36(-1.58%)
Oct 04, 2024 85.43 86.25 84.75 86.17 111,308 +2.19(+2.61%)
Oct 03, 2024 83.70 84.47 83.33 83.98 154,383 -0.14(-0.17%)
Oct 02, 2024 82.89 84.61 82.65 84.12 111,500 +0.81(+0.97%)
Oct 01, 2024 82.50 83.43 80.61 83.31 144,799 +0.58(+0.70%)
Sep 30, 2024 83.01 84.06 81.77 82.73 161,046 -0.34(-0.41%)
Sep 27, 2024 83.17 86.13 82.44 83.07 161,116 +0.52(+0.63%)
Sep 26, 2024 83.63 84.05 82.28 82.55 128,291 -0.21(-0.25%)
Sep 25, 2024 82.22 83.27 80.82 82.76 159,855 +1.07(+1.31%)
Sep 24, 2024 83.21 85.81 81.59 81.69 114,692 -1.64(-1.97%)
Sep 23, 2024 87.63 88.05 82.88 83.33 212,731 -4.01(-4.59%)
Sep 20, 2024 88.69 89.20 86.64 87.34 515,808 -1.79(-2.01%)
Sep 19, 2024 90.64 91.62 89.01 89.13 156,552 +0.75(+0.85%)
Sep 18, 2024 87.57 91.80 86.88 88.38 102,421 +0.81(+0.92%)
Sep 17, 2024 88.21 89.31 87.33 87.57 78,498 +0.16(+0.18%)
Sep 16, 2024 88.13 88.48 85.66 87.41 86,208 -0.50(-0.57%)
Sep 13, 2024 86.45 88.31 86.45 87.91 58,643 +2.51(+2.94%)
Sep 12, 2024 84.74 86.28 84.29 85.40 64,161 +1.59(+1.90%)
Sep 11, 2024 83.10 84.49 80.60 83.81 66,926 +0.45(+0.54%)
Sep 10, 2024 82.99 85.37 82.41 83.36 91,312 +0.54(+0.65%)
Sep 09, 2024 83.28 85.56 82.55 82.82 80,765 -0.29(-0.35%)
Sep 06, 2024 87.71 87.86 83.06 83.11 112,367 -4.60(-5.24%)
Sep 05, 2024 86.53 87.72 84.29 87.71 90,565 +1.37(+1.59%)
Sep 04, 2024 87.31 87.56 85.74 86.34 86,458 -1.32(-1.51%)
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.