Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 106.76 107.80 106.14 107.50 149,723 +0.90(+0.84%)
Nov 29, 2023 106.59 107.55 106.44 106.61 132,083 +0.72(+0.68%)
Nov 28, 2023 106.69 107.23 105.45 105.89 158,700 -1.08(-1.01%)
Nov 27, 2023 108.17 108.17 106.96 106.96 181,732 -2.11(-1.94%)
Nov 24, 2023 108.11 109.35 107.99 109.07 36,249 +1.20(+1.12%)
Nov 22, 2023 108.16 108.41 107.41 107.87 82,939 +0.43(+0.40%)
Nov 21, 2023 109.13 109.20 107.35 107.44 109,762 -2.32(-2.11%)
Nov 20, 2023 108.93 110.14 107.80 109.75 106,418 +0.39(+0.35%)
Nov 17, 2023 108.89 109.71 108.44 109.37 240,310 +1.17(+1.09%)
Nov 16, 2023 109.90 109.97 107.47 108.19 148,016 -1.28(-1.17%)
Nov 15, 2023 108.89 109.97 108.20 109.48 192,803 +0.24(+0.22%)
Nov 14, 2023 108.34 109.31 106.72 109.24 154,738 +3.70(+3.50%)
Nov 13, 2023 105.46 106.42 104.99 105.54 86,188 -0.45(-0.43%)
Nov 10, 2023 105.82 106.69 104.53 106.00 115,220 +1.05(+1.00%)
Nov 09, 2023 105.45 105.93 104.49 104.95 101,400 +0.08(+0.07%)
Nov 08, 2023 105.01 105.37 103.44 104.87 113,670 -0.40(-0.38%)
Nov 07, 2023 106.41 106.41 105.04 105.28 109,481 -1.27(-1.19%)
Nov 06, 2023 107.16 107.42 105.52 106.55 161,077 -0.99(-0.92%)
Nov 03, 2023 109.93 109.93 106.38 107.53 167,114 +0.06(+0.06%)
Nov 02, 2023 107.09 107.65 105.95 107.47 198,382 +2.11(+2.00%)
Nov 01, 2023 102.71 106.21 102.71 105.36 307,087 +2.22(+2.15%)
Oct 31, 2023 101.04 104.17 100.77 103.14 220,934 +1.64(+1.61%)
Oct 30, 2023 101.35 102.49 100.17 101.51 229,264 +1.22(+1.22%)
Oct 27, 2023 102.16 102.16 99.92 100.28 131,543 -1.63(-1.60%)
Oct 26, 2023 100.97 102.51 100.80 101.91 147,214 +1.27(+1.26%)
Oct 25, 2023 100.49 101.47 99.29 100.64 181,968 -1.22(-1.20%)
Oct 24, 2023 103.27 108.30 95.88 101.86 142,460 -2.22(-2.13%)
Oct 23, 2023 104.64 105.92 103.77 104.08 129,093 -0.80(-0.76%)
Oct 20, 2023 104.41 106.39 104.06 104.88 163,836 +0.71(+0.68%)
Oct 19, 2023 105.02 106.30 103.93 104.17 119,319 -1.67(-1.58%)
Oct 18, 2023 107.51 107.51 105.71 105.84 106,579 -2.96(-2.72%)
Oct 17, 2023 107.25 110.08 107.25 108.80 157,861 +0.74(+0.68%)
Oct 16, 2023 108.01 108.94 107.29 108.06 85,666 +1.29(+1.21%)
Oct 13, 2023 107.78 108.83 106.52 106.76 78,802 -1.02(-0.94%)
Oct 12, 2023 110.11 110.11 107.66 107.78 75,343 -1.99(-1.81%)
Oct 11, 2023 108.66 110.17 108.19 109.77 107,826 +1.34(+1.24%)
Oct 10, 2023 107.07 108.89 107.07 108.43 120,614 +1.70(+1.59%)
Oct 09, 2023 104.83 106.84 104.06 106.73 103,979 +1.60(+1.52%)
Oct 06, 2023 104.10 105.94 103.43 105.14 102,099 +0.50(+0.48%)
Oct 05, 2023 104.05 105.24 103.75 104.63 154,117 +0.66(+0.64%)
Oct 04, 2023 104.32 105.48 103.72 103.97 128,447 -0.88(-0.84%)
Oct 03, 2023 105.41 106.42 104.52 104.85 129,239 -1.35(-1.27%)
Oct 02, 2023 106.72 106.72 105.40 106.20 112,191 -1.13(-1.06%)
Sep 29, 2023 109.45 109.45 106.94 107.34 119,390 -1.72(-1.57%)
Sep 28, 2023 106.91 110.02 106.11 109.05 152,337 +1.91(+1.79%)
Sep 27, 2023 107.37 108.16 106.33 107.14 113,281 +0.44(+0.42%)
Sep 26, 2023 107.80 109.02 106.69 106.69 112,570 -1.62(-1.49%)
Sep 25, 2023 107.28 108.86 108.00 108.31 95,068 +0.58(+0.54%)
Sep 22, 2023 108.17 109.12 107.61 107.73 149,327 -0.73(-0.67%)
Sep 21, 2023 109.43 110.02 108.44 108.46 169,952 -1.67(-1.51%)
Sep 20, 2023 110.84 111.99 110.05 110.13 81,468 -0.43(-0.38%)
Sep 19, 2023 111.15 111.97 110.50 110.55 138,231 -1.26(-1.13%)
Sep 18, 2023 112.38 113.23 111.61 111.81 206,497 -0.15(-0.13%)
Sep 15, 2023 112.72 113.45 111.40 111.96 394,494 -1.48(-1.30%)
Sep 14, 2023 112.52 113.84 112.52 113.44 133,131 +1.82(+1.63%)
Sep 13, 2023 112.75 113.28 111.52 111.62 152,238 -1.08(-0.96%)
Sep 12, 2023 110.99 112.75 110.99 112.70 99,167 +1.35(+1.22%)
Sep 11, 2023 111.43 111.70 110.37 111.34 109,672 +0.86(+0.78%)
Sep 08, 2023 110.22 111.69 110.02 110.48 117,029 -0.12(-0.11%)
Sep 07, 2023 112.54 112.54 110.01 110.60 198,099 -1.74(-1.55%)
Sep 06, 2023 113.06 113.31 111.22 112.33 105,746 +0.02(+0.02%)
Sep 05, 2023 116.08 117.21 112.19 112.31 205,174 -5.14(-4.38%)
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.