Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 104.38 104.54 102.75 103.40 96,579 -1.51(-1.44%)
Dec 29, 2022 104.01 105.83 103.91 104.91 101,450 +1.60(+1.55%)
Dec 28, 2022 106.31 106.31 103.19 103.30 112,710 -2.72(-2.57%)
Dec 27, 2022 106.94 106.96 105.29 106.02 75,581 -0.50(-0.47%)
Dec 23, 2022 106.12 106.99 105.65 106.52 103,410 +0.37(+0.35%)
Dec 22, 2022 106.43 107.39 104.01 106.15 126,510 -0.74(-0.69%)
Dec 21, 2022 106.80 108.03 105.95 106.89 116,857 +1.35(+1.28%)
Dec 20, 2022 104.91 106.61 104.65 105.54 121,034 +0.91(+0.87%)
Dec 19, 2022 103.63 104.92 103.40 104.62 116,628 +0.92(+0.89%)
Dec 16, 2022 102.29 103.83 101.43 103.70 492,472 -0.38(-0.36%)
Dec 15, 2022 104.93 105.39 102.83 104.08 125,479 -2.61(-2.44%)
Dec 14, 2022 108.71 109.11 106.08 106.69 151,234 -1.71(-1.58%)
Dec 13, 2022 110.83 111.33 107.65 108.40 235,260 -0.49(-0.45%)
Dec 12, 2022 106.55 109.01 105.30 108.89 141,160 +3.05(+2.88%)
Dec 09, 2022 106.81 107.79 105.45 105.84 156,410 -1.36(-1.26%)
Dec 08, 2022 106.18 107.60 106.03 107.20 126,266 +1.68(+1.60%)
Dec 07, 2022 104.49 106.02 103.71 105.51 133,440 +0.63(+0.60%)
Dec 06, 2022 107.17 107.17 103.48 104.88 171,820 -2.35(-2.19%)
Dec 05, 2022 109.38 109.85 106.07 107.23 121,007 -2.38(-2.17%)
Dec 02, 2022 108.01 109.80 107.39 109.61 112,483 +0.59(+0.54%)
Dec 01, 2022 109.64 110.40 108.12 109.03 143,531 -0.10(-0.09%)
Nov 30, 2022 107.40 109.23 105.09 109.12 232,037 +1.73(+1.61%)
Nov 29, 2022 106.71 107.62 105.74 107.39 93,089 +0.81(+0.76%)
Nov 28, 2022 107.44 108.50 106.21 106.58 82,490 -1.73(-1.60%)
Nov 25, 2022 108.75 109.67 108.31 108.31 36,382 -0.08(-0.07%)
Nov 23, 2022 108.96 109.83 107.23 108.39 74,649 -0.89(-0.82%)
Nov 22, 2022 108.77 109.89 108.36 109.28 110,462 +1.74(+1.62%)
Nov 21, 2022 105.14 107.61 104.73 107.53 80,632 +2.01(+1.91%)
Nov 18, 2022 108.14 108.54 104.17 105.52 151,307 -1.12(-1.05%)
Nov 17, 2022 104.78 106.92 103.93 106.64 113,080 +1.14(+1.08%)
Nov 16, 2022 106.40 106.40 104.06 105.50 97,629 -0.78(-0.74%)
Nov 15, 2022 107.08 107.55 104.98 106.29 142,657 +0.92(+0.87%)
Nov 14, 2022 104.71 106.53 103.91 105.37 166,745 +0.27(+0.26%)
Nov 11, 2022 105.52 106.82 104.68 105.10 157,122 -0.12(-0.11%)
Nov 10, 2022 102.97 105.72 101.64 105.21 225,538 +4.97(+4.95%)
Nov 09, 2022 100.37 101.42 98.00 100.25 146,531 -1.18(-1.16%)
Nov 08, 2022 102.07 102.92 100.61 101.43 121,324 +0.17(+0.17%)
Nov 07, 2022 100.85 101.62 100.20 101.25 148,036 -1.09(-1.07%)
Nov 04, 2022 102.43 103.41 100.54 102.35 115,409 +1.76(+1.75%)
Nov 03, 2022 98.60 101.50 97.78 100.59 113,506 +0.52(+0.52%)
Nov 02, 2022 102.69 104.40 99.81 100.06 118,466 -2.94(-2.86%)
Nov 01, 2022 101.70 103.03 101.58 103.00 114,440 +1.66(+1.64%)
Oct 31, 2022 98.81 101.42 98.33 101.34 162,391 +2.21(+2.23%)
Oct 28, 2022 99.34 100.61 97.56 99.13 176,275 +0.27(+0.27%)
Oct 27, 2022 98.04 100.34 97.94 98.86 135,476 +1.72(+1.77%)
Oct 26, 2022 95.58 98.57 94.24 97.14 119,804 +2.53(+2.67%)
Oct 25, 2022 86.62 96.92 86.62 94.61 226,943 +2.16(+2.33%)
Oct 24, 2022 91.13 93.19 90.41 92.46 121,570 +1.22(+1.34%)
Oct 21, 2022 89.95 91.75 88.95 91.24 135,515 +2.04(+2.29%)
Oct 20, 2022 91.36 92.25 89.00 89.19 91,708 -2.72(-2.96%)
Oct 19, 2022 92.06 93.14 90.74 91.91 111,626 -1.20(-1.29%)
Oct 18, 2022 93.19 94.16 92.11 93.11 139,122 +1.76(+1.93%)
Oct 17, 2022 89.29 92.22 89.29 91.35 144,746 +3.11(+3.52%)
Oct 14, 2022 90.97 91.25 88.06 88.25 111,451 -2.06(-2.28%)
Oct 13, 2022 85.64 91.15 85.15 90.31 156,660 +3.07(+3.52%)
Oct 12, 2022 87.87 88.41 86.85 87.24 71,152 -0.32(-0.36%)
Oct 11, 2022 87.02 88.83 86.33 87.56 150,739 -0.06(-0.07%)
Oct 10, 2022 88.27 88.91 86.86 87.62 79,136 +0.28(+0.32%)
Oct 07, 2022 88.70 88.98 86.89 87.34 196,893 -2.10(-2.35%)
Oct 06, 2022 88.37 89.73 88.37 89.44 105,208 +0.39(+0.43%)
Oct 05, 2022 86.10 89.59 86.10 89.05 177,331 +1.56(+1.78%)
Oct 04, 2022 87.20 88.48 86.30 87.49 292,083 +1.53(+1.78%)
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.