Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 110.37 111.35 108.29 108.81 170,450 -1.92(-1.73%)
Dec 28, 2023 111.81 112.29 110.37 110.73 113,220 -1.35(-1.20%)
Dec 27, 2023 113.28 113.28 111.49 112.08 138,888 -0.49(-0.44%)
Dec 26, 2023 111.22 113.17 110.09 112.57 105,300 +1.94(+1.75%)
Dec 22, 2023 110.74 111.70 107.66 110.63 116,697 +0.71(+0.65%)
Dec 21, 2023 109.30 110.41 107.90 109.92 187,436 +1.94(+1.79%)
Dec 20, 2023 109.69 112.40 107.86 107.98 305,128 -2.15(-1.95%)
Dec 19, 2023 109.89 111.13 109.81 110.13 146,116 +1.14(+1.05%)
Dec 18, 2023 109.87 109.87 107.58 108.99 175,008 -0.39(-0.36%)
Dec 15, 2023 111.27 111.53 108.46 109.38 783,026 -1.69(-1.52%)
Dec 14, 2023 106.62 111.86 106.62 111.07 373,090 +6.29(+6.01%)
Dec 13, 2023 99.63 105.29 97.03 104.78 472,158 +5.01(+5.02%)
Dec 12, 2023 98.90 100.01 97.57 99.77 295,360 +0.74(+0.75%)
Dec 11, 2023 96.66 99.32 96.60 99.03 224,088 +2.81(+2.92%)
Dec 08, 2023 98.59 100.14 96.12 96.23 452,108 -2.28(-2.31%)
Dec 07, 2023 95.67 98.57 95.21 98.50 211,313 +3.11(+3.26%)
Dec 06, 2023 95.04 96.92 94.91 95.40 230,421 +1.19(+1.26%)
Dec 05, 2023 95.37 95.37 93.61 94.21 221,573 -1.78(-1.85%)
Dec 04, 2023 94.89 96.27 94.10 95.99 237,036 +0.21(+0.22%)
Dec 01, 2023 94.23 96.53 93.80 95.78 207,589 +0.82(+0.86%)
Nov 30, 2023 96.66 97.39 94.19 94.96 224,571 -2.27(-2.33%)
Nov 29, 2023 98.19 100.29 97.17 97.22 211,746 +0.32(+0.33%)
Nov 28, 2023 95.73 97.62 95.38 96.91 289,328 +0.60(+0.62%)
Nov 27, 2023 95.70 96.86 95.30 96.31 192,795 -0.02(-0.02%)
Nov 24, 2023 95.85 96.71 95.59 96.33 103,298 -0.08(-0.08%)
Nov 22, 2023 96.44 97.48 96.03 96.41 148,138 +1.07(+1.12%)
Nov 21, 2023 96.01 96.62 94.49 95.34 239,095 -1.46(-1.51%)
Nov 20, 2023 95.51 97.29 93.73 96.80 188,421 +1.24(+1.30%)
Nov 17, 2023 95.61 96.28 94.10 95.56 245,032 +0.64(+0.67%)
Nov 16, 2023 94.83 96.06 93.63 94.92 240,577 -0.62(-0.65%)
Nov 15, 2023 93.99 98.39 93.92 95.54 431,021 +1.61(+1.71%)
Nov 14, 2023 90.89 93.97 90.58 93.93 241,246 +6.50(+7.43%)
Nov 13, 2023 88.87 88.89 87.43 87.43 141,275 -1.84(-2.06%)
Nov 10, 2023 85.70 89.40 85.13 89.27 250,106 +4.12(+4.84%)
Nov 09, 2023 87.45 87.52 85.09 85.15 156,227 -1.41(-1.63%)
Nov 08, 2023 87.54 88.47 85.79 86.55 140,946 -0.81(-0.93%)
Nov 07, 2023 88.99 89.06 86.75 87.36 254,676 -2.30(-2.56%)
Nov 06, 2023 91.32 91.77 88.49 89.66 229,307 -1.91(-2.08%)
Nov 03, 2023 89.94 92.67 89.94 91.56 345,131 +3.47(+3.94%)
Nov 02, 2023 86.19 88.82 85.39 88.09 353,398 +3.66(+4.34%)
Nov 01, 2023 87.21 87.21 81.69 84.43 566,215 -2.65(-3.05%)
Oct 31, 2023 86.59 88.00 85.43 87.08 297,299 +0.69(+0.80%)
Oct 30, 2023 88.21 88.46 85.04 86.39 239,672 -1.26(-1.43%)
Oct 27, 2023 88.48 89.15 86.85 87.65 268,410 -0.57(-0.64%)
Oct 26, 2023 88.29 90.69 87.69 88.22 374,752 +0.61(+0.69%)
Oct 25, 2023 89.79 90.72 87.50 87.61 297,772 -2.98(-3.29%)
Oct 24, 2023 90.08 92.48 89.32 90.60 279,797 +1.48(+1.66%)
Oct 23, 2023 89.99 91.60 88.21 89.12 420,572 -1.58(-1.74%)
Oct 20, 2023 92.64 93.39 90.65 90.70 352,296 -1.67(-1.80%)
Oct 19, 2023 95.98 98.54 92.13 92.36 346,921 -3.02(-3.17%)
Oct 18, 2023 95.91 96.47 93.87 95.39 219,752 -2.08(-2.13%)
Oct 17, 2023 95.93 98.37 95.08 97.46 286,900 +0.40(+0.41%)
Oct 16, 2023 96.18 98.06 95.70 97.06 247,835 +2.00(+2.10%)
Oct 13, 2023 100.77 100.77 94.77 95.07 408,040 -5.53(-5.50%)
Oct 12, 2023 101.91 104.67 99.96 100.60 250,203 -0.43(-0.42%)
Oct 11, 2023 101.79 103.68 100.27 101.03 288,545 -0.87(-0.85%)
Oct 10, 2023 99.37 102.53 98.83 101.89 397,398 +2.66(+2.69%)
Oct 09, 2023 97.97 99.90 96.35 99.23 129,799 +0.61(+0.62%)
Oct 06, 2023 96.73 99.22 96.28 98.62 202,037 +1.14(+1.17%)
Oct 05, 2023 99.41 99.93 97.26 97.48 201,495 -1.50(-1.51%)
Oct 04, 2023 99.06 100.53 98.46 98.98 177,641 +0.23(+0.23%)
Oct 03, 2023 101.60 102.63 98.22 98.75 248,736 -3.27(-3.21%)
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.