Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 96.63 96.98 95.45 96.81 1,562,355 +0.79(+0.82%)
Aug 29, 2024 95.58 97.28 95.15 96.02 2,084,074 +0.76(+0.80%)
Aug 28, 2024 94.94 96.31 94.59 95.26 2,163,854 -1.21(-1.25%)
Aug 27, 2024 97.13 97.70 95.97 96.47 1,818,955 -0.93(-0.95%)
Aug 26, 2024 97.77 99.00 96.96 97.40 1,258,652 +0.12(+0.12%)
Aug 23, 2024 95.88 97.64 94.89 97.28 1,823,689 +1.78(+1.86%)
Aug 22, 2024 94.03 95.62 93.18 95.50 1,480,713 +1.46(+1.55%)
Aug 21, 2024 93.37 94.22 92.31 94.04 2,439,504 +0.74(+0.79%)
Aug 20, 2024 93.93 94.49 93.05 93.30 1,955,429 -0.31(-0.33%)
Aug 19, 2024 93.33 94.08 92.87 93.61 2,099,305 +0.30(+0.32%)
Aug 16, 2024 92.36 93.80 92.01 93.31 1,473,068 -0.06(-0.06%)
Aug 15, 2024 92.02 94.67 91.42 93.37 1,870,325 +2.00(+2.19%)
Aug 14, 2024 88.95 91.71 88.57 91.37 2,751,183 +2.59(+2.92%)
Aug 13, 2024 86.11 89.16 85.58 88.78 1,961,954 +4.18(+4.94%)
Aug 12, 2024 84.40 85.78 84.07 84.60 1,390,417 +0.10(+0.12%)
Aug 09, 2024 86.16 86.63 83.99 84.50 1,473,647 -1.66(-1.93%)
Aug 08, 2024 83.73 86.55 83.73 86.16 1,009,744 +2.97(+3.57%)
Aug 07, 2024 85.02 86.37 82.97 83.19 1,461,289 -0.63(-0.75%)
Aug 06, 2024 85.11 85.81 83.78 83.82 1,987,263 -0.54(-0.64%)
Aug 05, 2024 77.62 86.18 77.62 84.36 1,892,576 -1.02(-1.19%)
Aug 02, 2024 85.63 86.53 82.26 85.38 2,735,944 -2.27(-2.59%)
Aug 01, 2024 90.14 91.45 85.89 87.65 1,752,232 -2.61(-2.89%)
Jul 31, 2024 90.00 91.71 89.02 90.26 1,958,778 +0.37(+0.41%)
Jul 30, 2024 88.19 89.99 87.69 89.89 1,968,375 +2.41(+2.75%)
Jul 29, 2024 86.63 87.97 85.31 87.48 1,591,638 +1.02(+1.18%)
Jul 26, 2024 85.00 87.36 84.61 86.46 2,781,152 +2.65(+3.16%)
Jul 25, 2024 79.22 85.18 78.83 83.81 3,843,083 +6.18(+7.96%)
Jul 24, 2024 79.53 80.15 77.51 77.63 2,339,899 -2.16(-2.71%)
Jul 23, 2024 79.45 80.34 79.28 79.79 1,465,346 -0.07(-0.09%)
Jul 22, 2024 78.02 80.03 77.59 79.86 1,327,375 +2.31(+2.98%)
Jul 19, 2024 77.52 78.24 76.61 77.55 1,473,253 -0.11(-0.14%)
Jul 18, 2024 79.07 81.27 77.39 77.66 1,677,897 -1.61(-2.03%)
Jul 17, 2024 81.16 81.16 79.25 79.27 1,886,095 -2.69(-3.28%)
Jul 16, 2024 81.44 82.91 80.23 81.96 3,072,262 +1.01(+1.25%)
Jul 15, 2024 80.10 81.28 79.70 80.95 1,868,071 +0.99(+1.24%)
Jul 12, 2024 79.32 80.75 78.67 79.96 1,036,896 +0.93(+1.18%)
Jul 11, 2024 78.59 79.15 77.63 79.03 1,330,411 +2.70(+3.54%)
Jul 10, 2024 76.72 77.30 75.49 76.33 936,025 +0.00(+0.00%)
Jul 09, 2024 76.16 76.58 75.17 76.33 1,027,345 -0.29(-0.38%)
Jul 08, 2024 76.55 76.94 75.82 76.62 1,245,961 +0.37(+0.49%)
Jul 05, 2024 75.70 76.39 75.01 76.25 1,036,133 +0.64(+0.85%)
Jul 03, 2024 73.91 75.88 73.56 75.61 867,337 +1.70(+2.30%)
Jul 02, 2024 72.89 73.97 72.01 73.91 977,558 +1.19(+1.64%)
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.