Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 114.66 115.34 113.89 115.11 4,427,657 -0.33(-0.29%)
Dec 29, 2022 114.19 116.14 113.92 115.44 4,662,204 +2.33(+2.06%)
Dec 28, 2022 115.67 116.32 113.08 113.11 5,525,163 -2.54(-2.19%)
Dec 27, 2022 114.57 116.28 113.94 115.65 6,772,746 +1.29(+1.13%)
Dec 23, 2022 114.22 115.26 113.90 114.36 6,725,206 -0.45(-0.39%)
Dec 22, 2022 112.43 114.92 112.20 114.81 17,432,184 +0.91(+0.80%)
Dec 21, 2022 114.86 117.24 113.46 113.90 33,311,020 +12.37(+12.18%)
Dec 20, 2022 101.32 101.72 100.03 101.53 16,883,388 +0.16(+0.15%)
Dec 19, 2022 103.28 103.79 100.78 101.37 10,789,860 -2.85(-2.74%)
Dec 16, 2022 105.13 105.86 103.41 104.23 14,316,702 -2.52(-2.36%)
Dec 15, 2022 107.41 107.84 105.98 106.74 7,634,700 -2.89(-2.64%)
Dec 14, 2022 111.85 112.26 108.44 109.64 7,649,760 -1.38(-1.24%)
Dec 13, 2022 113.73 114.56 109.44 111.01 8,800,104 +0.77(+0.70%)
Dec 12, 2022 108.31 110.34 107.92 110.25 6,529,078 +2.61(+2.42%)
Dec 09, 2022 108.43 109.57 107.48 107.64 5,771,686 -1.91(-1.74%)
Dec 08, 2022 106.83 109.67 106.83 109.55 6,293,392 +2.98(+2.80%)
Dec 07, 2022 105.57 107.34 105.32 106.57 5,846,416 +0.39(+0.37%)
Dec 06, 2022 107.86 108.73 105.01 106.17 7,203,382 -1.66(-1.54%)
Dec 05, 2022 109.21 109.32 107.41 107.84 6,321,942 -2.54(-2.30%)
Dec 02, 2022 106.88 110.88 106.58 110.37 5,989,481 +1.41(+1.29%)
Dec 01, 2022 107.97 109.70 107.44 108.97 7,976,378 +1.39(+1.29%)
Nov 30, 2022 105.02 107.58 103.42 107.58 16,569,581 +3.37(+3.24%)
Nov 29, 2022 103.34 104.75 103.09 104.20 8,659,830 +1.26(+1.23%)
Nov 28, 2022 103.22 104.25 102.63 102.94 7,104,459 -0.98(-0.94%)
Nov 25, 2022 104.40 105.11 103.52 103.92 3,493,513 -0.68(-0.65%)
Nov 23, 2022 103.96 104.92 103.20 104.59 3,949,674 +0.67(+0.64%)
Nov 22, 2022 102.60 104.11 101.84 103.93 5,417,259 +2.10(+2.06%)
Nov 21, 2022 102.59 103.45 101.60 101.83 4,867,427 -1.56(-1.51%)
Nov 18, 2022 105.55 105.64 102.16 103.39 5,607,105 +0.06(+0.06%)
Nov 17, 2022 102.10 103.37 100.94 103.33 5,356,179 +0.13(+0.12%)
Nov 16, 2022 103.22 104.54 102.75 103.20 6,116,206 -1.45(-1.39%)
Nov 15, 2022 105.91 107.20 103.50 104.65 7,383,083 +2.28(+2.22%)
Nov 14, 2022 103.17 104.39 102.31 102.38 7,274,841 -1.67(-1.60%)
Nov 11, 2022 98.38 105.14 98.21 104.04 12,845,212 +6.47(+6.63%)
Nov 10, 2022 94.47 97.76 94.37 97.57 9,543,589 +7.25(+8.02%)
Nov 09, 2022 90.88 92.09 90.18 90.32 6,677,908 -1.62(-1.76%)
Nov 08, 2022 92.62 94.17 91.14 91.94 7,153,503 +0.30(+0.33%)
Nov 07, 2022 94.45 95.00 90.88 91.64 9,272,959 -2.30(-2.45%)
Nov 04, 2022 92.63 96.34 92.14 93.94 12,790,645 +5.29(+5.96%)
Nov 03, 2022 88.23 89.84 87.01 88.66 6,678,675 +0.10(+0.11%)
Nov 02, 2022 91.33 88.45 88.56 7,318,333 -3.40(-3.70%)
Nov 01, 2022 93.84 94.60 91.18 91.96 7,393,248 +1.07(+1.18%)
Oct 31, 2022 91.21 92.08 90.89 90.89 6,555,253 -1.13(-1.23%)
Oct 28, 2022 89.44 92.07 88.72 92.02 6,140,842 +3.23(+3.63%)
Oct 27, 2022 91.09 91.68 88.48 88.79 8,787,589 -1.81(-2.00%)
Oct 26, 2022 89.03 92.53 88.95 90.61 8,825,205 +0.66(+0.73%)
Oct 25, 2022 86.33 90.16 86.19 89.95 8,807,003 +3.64(+4.22%)
Oct 24, 2022 86.10 87.13 84.58 86.31 9,021,086 -0.48(-0.55%)
Oct 21, 2022 85.34 87.07 85.04 86.79 8,137,030 +1.64(+1.92%)
Oct 20, 2022 87.74 88.83 84.93 85.16 13,764,457 -1.71(-1.96%)
Oct 19, 2022 86.56 88.01 86.07 86.86 5,202,012 -1.09(-1.24%)
Oct 18, 2022 90.81 91.12 87.43 87.95 7,508,693 -0.28(-0.32%)
Oct 17, 2022 87.80 88.94 86.99 88.23 8,617,427 +2.37(+2.76%)
Oct 14, 2022 88.76 89.13 85.80 85.86 7,967,551 -1.97(-2.24%)
Oct 13, 2022 84.72 88.08 84.39 87.83 9,520,963 +1.03(+1.19%)
Oct 12, 2022 86.30 87.17 85.63 86.80 8,944,146 +0.51(+0.59%)
Oct 11, 2022 84.38 86.55 84.10 86.29 12,136,236 +1.27(+1.50%)
Oct 10, 2022 86.07 86.09 83.43 85.02 8,147,164 -0.46(-0.54%)
Oct 07, 2022 86.83 87.05 85.02 85.48 8,723,026 -2.95(-3.34%)
Oct 06, 2022 88.74 90.85 88.08 88.43 10,143,286 -0.91(-1.02%)
Oct 05, 2022 85.80 89.93 85.47 89.34 13,130,377 +2.41(+2.78%)
Oct 04, 2022 86.01 87.35 85.43 86.93 15,408,426 +3.18(+3.79%)
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.