Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 107.92 108.75 107.80 108.73 3,900,022 +1.17(+1.09%)
Jul 28, 2023 106.71 107.88 106.32 107.56 2,197,104 +1.42(+1.34%)
Jul 27, 2023 107.19 108.04 106.05 106.13 3,001,884 -0.68(-0.64%)
Jul 26, 2023 104.24 107.16 104.12 106.81 2,757,231 +1.83(+1.75%)
Jul 25, 2023 103.81 105.71 102.89 104.98 2,816,137 +0.84(+0.80%)
Jul 24, 2023 103.32 105.42 103.12 104.14 3,786,410 +1.09(+1.06%)
Jul 21, 2023 101.78 103.27 101.44 103.05 2,782,197 +1.64(+1.62%)
Jul 20, 2023 100.57 101.90 100.51 101.42 2,585,778 +1.55(+1.55%)
Jul 19, 2023 98.60 100.88 98.57 99.87 3,131,196 +1.27(+1.29%)
Jul 18, 2023 96.52 99.46 96.39 98.60 2,428,547 +2.07(+2.14%)
Jul 17, 2023 97.47 98.29 96.50 96.53 3,158,158 -1.38(-1.41%)
Jul 14, 2023 99.48 99.63 96.15 97.92 2,939,640 -2.07(-2.07%)
Jul 13, 2023 99.70 101.30 99.04 99.98 2,961,383 +0.60(+0.61%)
Jul 12, 2023 99.72 100.55 98.96 99.38 2,435,934 +0.43(+0.43%)
Jul 11, 2023 97.33 99.12 97.27 98.95 3,140,277 +1.16(+1.19%)
Jul 10, 2023 97.00 98.71 96.94 97.79 3,883,554 +0.87(+0.90%)
Jul 07, 2023 93.34 97.76 93.28 96.92 5,479,631 +3.94(+4.23%)
Jul 06, 2023 92.98 93.76 92.12 92.98 4,815,828 -0.71(-0.76%)
Jul 05, 2023 93.23 93.87 92.15 93.70 3,954,998 +0.46(+0.49%)
Jul 03, 2023 93.23 94.19 92.98 93.24 1,383,838 +0.27(+0.29%)
Jun 30, 2023 92.66 93.45 91.88 92.97 2,641,098 +0.83(+0.90%)
Jun 29, 2023 91.32 92.27 91.04 92.14 2,312,941 +1.10(+1.21%)
Jun 28, 2023 90.32 91.63 89.46 91.04 2,640,655 +0.81(+0.90%)
Jun 27, 2023 89.27 90.67 88.87 90.23 3,861,551 +1.02(+1.15%)
Jun 26, 2023 88.76 90.00 88.56 89.20 2,919,905 +0.64(+0.73%)
Jun 23, 2023 87.72 89.08 87.47 88.56 4,301,263 +0.05(+0.06%)
Jun 22, 2023 90.12 90.81 88.39 88.51 3,607,399 -2.41(-2.65%)
Jun 21, 2023 90.65 92.56 90.31 90.92 2,978,220 -0.19(-0.21%)
Jun 20, 2023 94.23 94.33 91.10 91.11 3,359,745 -3.56(-3.76%)
Jun 16, 2023 95.06 95.36 94.22 94.67 5,094,094 +0.11(+0.11%)
Jun 15, 2023 93.26 94.79 92.95 94.56 2,178,027 +1.29(+1.38%)
Jun 14, 2023 95.36 95.79 92.44 93.28 2,356,661 -1.15(-1.22%)
Jun 13, 2023 95.61 96.74 94.34 94.43 2,804,421 +0.10(+0.10%)
Jun 12, 2023 94.66 96.32 94.19 94.33 2,958,771 -1.93(-2.00%)
Jun 09, 2023 96.90 97.08 94.96 96.26 3,332,115 -0.37(-0.38%)
Jun 08, 2023 98.44 98.93 96.25 96.63 3,748,663 -1.86(-1.89%)
Jun 07, 2023 94.84 98.64 94.67 98.49 3,971,181 +4.12(+4.37%)
Jun 06, 2023 92.26 94.71 92.13 94.37 2,963,049 +0.78(+0.83%)
Jun 05, 2023 94.40 95.77 92.69 93.59 3,284,832 -0.98(-1.04%)
Jun 02, 2023 92.35 94.71 91.85 94.57 4,779,643 +3.88(+4.28%)
Jun 01, 2023 90.53 92.03 90.23 90.69 3,181,506 +1.40(+1.57%)
May 31, 2023 89.66 90.38 88.99 89.29 4,976,547 -1.93(-2.12%)
May 30, 2023 91.15 91.42 89.85 91.22 3,019,982 -1.29(-1.39%)
May 26, 2023 93.44 93.57 91.96 92.51 2,506,238 -0.22(-0.24%)
May 25, 2023 92.98 93.07 90.99 92.73 3,172,058 -1.38(-1.47%)
May 24, 2023 93.70 94.43 93.03 94.12 2,852,372 +0.90(+0.96%)
May 23, 2023 93.99 95.28 92.99 93.22 3,194,531 +0.08(+0.08%)
May 22, 2023 92.65 94.01 92.55 93.14 2,457,754 +0.60(+0.65%)
May 19, 2023 93.09 93.49 92.06 92.54 3,289,825 -0.28(-0.30%)
May 18, 2023 91.00 93.06 90.37 92.82 4,569,131 +1.44(+1.57%)
May 17, 2023 89.87 91.57 88.99 91.38 3,535,281 +2.80(+3.16%)
May 16, 2023 90.77 91.18 88.13 88.59 4,553,296 -2.25(-2.47%)
May 15, 2023 89.90 91.38 89.21 90.83 3,468,622 +0.96(+1.07%)
May 12, 2023 90.90 91.34 89.38 89.87 2,880,508 -0.17(-0.19%)
May 11, 2023 89.44 90.51 89.03 90.04 3,556,299 -0.80(-0.88%)
May 10, 2023 90.95 91.50 89.70 90.84 3,447,761 +0.24(+0.27%)
May 09, 2023 89.95 91.70 89.74 90.60 3,396,267 +0.02(+0.02%)
May 08, 2023 91.41 91.87 90.41 90.58 3,477,849 +0.50(+0.56%)
May 05, 2023 90.82 91.45 89.89 90.08 2,822,239 +1.09(+1.22%)
May 04, 2023 92.32 92.49 88.56 88.99 4,791,745 -3.51(-3.79%)
May 03, 2023 90.57 94.57 89.70 92.50 6,520,431 +1.18(+1.29%)
May 02, 2023 94.38 94.66 89.76 91.32 4,363,570 -3.54(-3.73%)
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.