Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 89.26 89.44 88.79 88.85 3,219,802 +0.50(+0.57%)
Oct 09, 2024 87.96 88.44 87.67 88.35 2,773,501 +0.21(+0.24%)
Oct 08, 2024 87.32 88.56 87.23 88.14 4,608,711 +1.10(+1.26%)
Oct 07, 2024 87.86 87.98 86.88 87.04 3,794,463 -1.22(-1.38%)
Oct 04, 2024 87.96 88.28 87.21 88.26 3,598,597 +0.49(+0.56%)
Oct 03, 2024 89.02 89.24 87.66 87.77 3,435,144 -1.35(-1.51%)
Oct 02, 2024 89.54 89.69 88.98 89.12 4,438,986 -0.88(-0.98%)
Oct 01, 2024 90.25 90.35 89.21 90.00 4,907,094 -0.03(-0.03%)
Sep 30, 2024 89.48 90.10 89.02 90.03 4,784,912 +0.71(+0.79%)
Sep 27, 2024 89.36 90.02 89.11 89.32 5,232,493 +0.57(+0.64%)
Sep 26, 2024 88.38 88.87 87.82 88.75 6,370,721 +0.06(+0.07%)
Sep 25, 2024 89.46 89.69 88.49 88.69 3,975,425 -0.37(-0.41%)
Sep 24, 2024 89.03 89.58 88.45 89.06 7,718,024 -0.10(-0.11%)
Sep 23, 2024 88.84 89.35 88.31 89.16 6,374,489 +0.52(+0.58%)
Sep 20, 2024 88.78 88.89 88.05 88.64 25,653,700 -0.13(-0.15%)
Sep 19, 2024 88.00 89.24 87.86 88.77 9,448,623 +1.33(+1.52%)
Sep 18, 2024 87.34 87.82 86.98 87.44 7,751,238 -0.50(-0.56%)
Sep 17, 2024 89.30 89.53 87.35 87.94 7,067,021 -1.47(-1.64%)
Sep 16, 2024 89.30 89.53 88.74 89.40 5,664,692 +0.11(+0.12%)
Sep 13, 2024 89.36 89.81 89.18 89.30 5,250,474 +0.00(+0.00%)
Sep 12, 2024 89.55 89.85 88.50 89.30 4,894,775 -0.35(-0.39%)
Sep 11, 2024 89.96 89.96 88.12 89.64 5,851,775 -0.63(-0.70%)
Sep 10, 2024 90.05 90.41 89.49 90.28 5,672,186 +0.37(+0.41%)
Sep 09, 2024 89.30 90.44 89.18 89.91 8,710,802 +0.72(+0.81%)
Sep 06, 2024 89.02 89.83 88.60 89.19 7,172,782 +0.50(+0.56%)
Sep 05, 2024 90.45 90.47 88.40 88.69 7,062,650 -1.63(-1.80%)
Sep 04, 2024 88.11 90.77 88.11 90.32 9,024,161 +2.05(+2.33%)
Sep 03, 2024 87.58 88.66 87.38 88.26 4,782,686 +0.38(+0.43%)
Aug 30, 2024 87.64 87.91 86.55 87.89 8,002,755 +0.39(+0.44%)
Aug 29, 2024 88.19 88.24 87.33 87.50 5,064,151 -0.14(-0.16%)
Aug 28, 2024 88.27 88.44 87.26 87.64 5,271,786 -0.47(-0.53%)
Aug 27, 2024 88.86 89.02 87.39 88.11 4,207,659 -0.54(-0.60%)
Aug 26, 2024 87.91 89.42 87.43 88.64 5,995,282 +0.98(+1.12%)
Aug 23, 2024 87.56 87.81 87.02 87.66 4,881,759 +0.52(+0.59%)
Aug 22, 2024 87.22 88.54 86.86 87.14 8,496,269 +0.29(+0.33%)
Aug 21, 2024 85.26 86.88 85.19 86.85 10,872,029 +2.14(+2.53%)
Aug 20, 2024 83.34 87.01 82.62 84.71 10,927,555 +0.56(+0.66%)
Aug 19, 2024 84.02 84.62 83.83 84.16 7,550,375 +0.22(+0.26%)
Aug 16, 2024 83.37 84.08 83.14 83.94 5,417,227 +0.94(+1.14%)
Aug 15, 2024 81.91 83.37 81.53 83.00 6,796,531 +1.90(+2.34%)
Aug 14, 2024 80.78 81.22 80.15 81.10 5,662,434 -0.53(-0.64%)
Aug 13, 2024 80.77 81.72 80.48 81.63 3,733,983 +1.07(+1.33%)
Aug 12, 2024 81.39 81.42 80.18 80.55 4,537,746 -0.84(-1.04%)
Aug 09, 2024 81.64 81.76 80.86 81.40 3,118,706 -0.17(-0.21%)
Aug 08, 2024 80.59 81.97 80.28 81.57 4,120,425 +1.11(+1.38%)
Aug 07, 2024 80.18 82.09 79.92 80.46 5,639,943 +0.31(+0.38%)
Aug 06, 2024 79.83 81.04 79.29 80.15 5,557,421 +0.45(+0.56%)
Aug 05, 2024 80.19 81.17 79.58 79.70 7,562,426 -1.17(-1.45%)
Aug 02, 2024 80.41 81.25 79.69 80.87 5,106,799 +1.01(+1.27%)
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.