Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 108.07 108.21 105.55 106.52 957,343 -1.51(-1.39%)
Dec 29, 2022 107.56 108.94 106.52 108.02 880,933 +1.06(+0.99%)
Dec 28, 2022 109.03 109.07 106.92 106.96 1,068,538 -1.65(-1.52%)
Dec 27, 2022 107.59 108.94 107.17 108.61 1,022,876 +1.21(+1.13%)
Dec 23, 2022 106.56 107.58 106.36 107.40 1,231,918 +0.69(+0.65%)
Dec 22, 2022 107.52 107.52 104.92 106.70 1,230,664 -1.33(-1.23%)
Dec 21, 2022 107.40 108.09 107.02 108.03 1,422,383 +1.24(+1.16%)
Dec 20, 2022 107.09 107.56 106.20 106.79 1,440,546 -0.33(-0.31%)
Dec 19, 2022 108.35 108.64 106.63 107.12 1,571,533 -1.24(-1.14%)
Dec 16, 2022 109.15 109.48 107.06 108.36 3,450,963 -2.22(-2.00%)
Dec 15, 2022 111.63 112.13 110.17 110.58 1,492,329 -1.56(-1.39%)
Dec 14, 2022 112.34 113.83 111.83 112.14 1,653,385 +0.08(+0.08%)
Dec 13, 2022 113.42 114.36 110.62 112.05 1,667,127 -0.05(-0.04%)
Dec 12, 2022 111.50 112.24 109.61 112.10 1,385,128 +1.45(+1.31%)
Dec 09, 2022 110.36 111.30 110.36 110.65 830,713 -0.12(-0.11%)
Dec 08, 2022 110.02 111.41 109.56 110.78 985,907 +0.95(+0.86%)
Dec 07, 2022 110.64 111.06 109.56 109.83 823,649 -1.02(-0.92%)
Dec 06, 2022 109.25 110.92 109.12 110.85 889,098 +1.59(+1.46%)
Dec 05, 2022 108.78 110.02 108.36 109.26 782,139 -0.48(-0.44%)
Dec 02, 2022 109.13 109.97 108.41 109.74 1,529,361 -0.37(-0.34%)
Dec 01, 2022 111.72 112.03 110.05 110.11 1,434,639 +0.03(+0.03%)
Nov 30, 2022 106.61 110.27 106.34 110.08 2,629,785 +3.28(+3.07%)
Nov 29, 2022 106.73 106.94 105.86 106.81 1,651,696 -0.42(-0.39%)
Nov 28, 2022 107.03 107.48 106.01 107.22 1,810,094 -0.47(-0.44%)
Nov 25, 2022 107.61 108.19 106.95 107.70 764,216 +0.75(+0.70%)
Nov 23, 2022 106.53 107.00 105.83 106.95 1,864,210 +0.26(+0.24%)
Nov 22, 2022 107.02 108.22 105.68 106.69 1,568,057 -0.34(-0.32%)
Nov 21, 2022 105.79 107.29 105.79 107.04 845,708 +1.07(+1.01%)
Nov 18, 2022 104.18 106.15 103.66 105.97 808,307 +2.92(+2.83%)
Nov 17, 2022 103.14 103.62 102.16 103.05 1,056,468 -1.22(-1.17%)
Nov 16, 2022 103.94 105.12 103.94 104.27 1,338,791 +0.57(+0.55%)
Nov 15, 2022 103.89 104.66 102.39 103.70 880,547 +0.92(+0.89%)
Nov 14, 2022 104.94 105.11 102.76 102.78 1,032,077 -1.96(-1.87%)
Nov 11, 2022 105.24 105.41 103.31 104.75 1,597,942 +0.62(+0.60%)
Nov 10, 2022 101.78 104.33 100.45 104.12 1,099,249 +4.68(+4.71%)
Nov 09, 2022 100.00 100.91 99.37 99.44 980,014 -0.86(-0.86%)
Nov 08, 2022 101.29 101.98 99.68 100.30 1,400,101 -0.40(-0.40%)
Nov 07, 2022 102.66 102.84 100.19 100.70 1,741,087 -2.08(-2.02%)
Nov 04, 2022 102.14 102.90 101.10 102.78 1,395,107 +1.27(+1.25%)
Nov 03, 2022 100.43 102.45 99.99 101.51 1,237,763 +0.55(+0.54%)
Nov 02, 2022 100.41 100.96 2,074,851 +0.41(+0.41%)
Nov 01, 2022 99.84 100.59 98.88 100.56 1,243,093 +1.10(+1.10%)
Oct 31, 2022 100.03 100.29 98.85 99.46 1,392,091 -0.55(-0.55%)
Oct 28, 2022 97.77 100.25 97.77 100.01 1,234,167 +2.51(+2.57%)
Oct 27, 2022 98.09 99.23 97.43 97.50 1,048,724 +0.29(+0.30%)
Oct 26, 2022 97.81 98.35 96.92 97.21 959,534 -0.03(-0.03%)
Oct 25, 2022 95.09 97.57 94.72 97.24 989,798 +2.24(+2.35%)
Oct 24, 2022 95.88 96.54 94.32 95.00 1,142,377 +0.05(+0.05%)
Oct 21, 2022 93.11 95.55 92.25 94.96 973,400 +2.15(+2.32%)
Oct 20, 2022 94.50 94.67 92.00 92.80 1,195,664 -1.64(-1.74%)
Oct 19, 2022 94.76 95.50 93.87 94.45 896,919 -1.58(-1.64%)
Oct 18, 2022 95.82 96.75 95.20 96.02 1,108,505 +1.97(+2.09%)
Oct 17, 2022 94.40 95.00 93.73 94.06 1,117,550 +1.22(+1.31%)
Oct 14, 2022 94.06 94.65 91.77 92.84 1,247,166 -0.51(-0.55%)
Oct 13, 2022 88.57 93.55 88.13 93.35 1,376,740 +3.69(+4.12%)
Oct 12, 2022 93.16 93.49 89.60 89.66 1,332,514 -4.24(-4.52%)
Oct 11, 2022 94.55 95.11 93.49 93.90 1,721,707 -1.00(-1.06%)
Oct 10, 2022 94.38 95.88 94.21 94.90 1,227,278 +0.93(+0.99%)
Oct 07, 2022 95.28 95.71 93.00 93.97 1,627,759 -1.37(-1.44%)
Oct 06, 2022 96.98 96.98 94.89 95.35 2,043,146 -2.04(-2.10%)
Oct 05, 2022 97.14 98.03 95.24 97.39 1,447,365 -1.15(-1.17%)
Oct 04, 2022 96.88 99.00 96.54 98.54 1,445,500 +2.03(+2.11%)
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.