Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 113.76 114.35 113.60 114.03 700,968 +0.04(+0.03%)
Dec 28, 2023 113.99 114.56 113.59 113.99 711,159 -0.06(-0.05%)
Dec 27, 2023 113.58 114.20 113.36 114.05 1,010,680 +0.76(+0.67%)
Dec 26, 2023 112.21 113.45 112.18 113.29 441,543 +0.98(+0.87%)
Dec 22, 2023 111.58 112.73 111.39 112.31 831,738 +0.95(+0.85%)
Dec 21, 2023 110.46 111.47 109.94 111.36 1,040,215 +2.01(+1.84%)
Dec 20, 2023 111.08 111.53 109.23 109.35 1,447,153 -1.91(-1.71%)
Dec 19, 2023 110.57 111.36 110.34 111.26 1,551,538 +0.87(+0.79%)
Dec 18, 2023 110.08 110.56 109.25 110.39 1,074,359 -0.01(-0.01%)
Dec 15, 2023 109.76 110.90 109.46 110.40 3,436,510 -0.21(-0.19%)
Dec 14, 2023 109.68 110.71 109.06 110.61 1,618,293 +1.75(+1.60%)
Dec 13, 2023 108.58 109.02 106.21 108.86 1,748,662 +1.24(+1.15%)
Dec 12, 2023 107.69 108.51 106.86 107.63 1,380,641 +0.24(+0.22%)
Dec 11, 2023 106.16 107.40 105.93 107.39 1,322,787 +1.32(+1.24%)
Dec 08, 2023 105.56 106.66 105.09 106.07 2,109,972 +0.34(+0.32%)
Dec 07, 2023 105.82 106.07 104.95 105.73 935,912 -0.06(-0.06%)
Dec 06, 2023 106.21 107.25 105.58 105.79 994,707 +0.31(+0.29%)
Dec 05, 2023 105.81 106.09 104.64 105.48 1,136,550 -0.68(-0.64%)
Dec 04, 2023 105.04 106.20 104.69 106.16 1,131,890 +0.27(+0.25%)
Dec 01, 2023 104.53 105.98 103.99 105.89 1,289,104 +1.07(+1.02%)
Nov 30, 2023 103.55 104.90 102.37 104.82 2,594,757 +1.62(+1.57%)
Nov 29, 2023 103.10 103.84 102.81 103.20 1,187,596 +0.86(+0.84%)
Nov 28, 2023 102.99 103.82 102.33 102.34 1,297,143 -0.54(-0.52%)
Nov 27, 2023 102.44 103.27 102.12 102.88 1,061,920 -0.08(-0.08%)
Nov 24, 2023 102.54 103.35 102.54 102.96 799,720 +1.04(+1.02%)
Nov 22, 2023 101.03 102.23 100.80 101.92 1,632,432 +1.20(+1.19%)
Nov 21, 2023 101.44 102.32 100.16 100.73 1,357,519 +0.81(+0.81%)
Nov 20, 2023 100.63 100.77 99.77 99.92 1,150,408 -0.62(-0.62%)
Nov 17, 2023 101.32 101.45 100.40 100.54 1,294,545 -0.10(-0.10%)
Nov 16, 2023 99.82 100.89 99.28 100.64 1,322,905 +1.01(+1.02%)
Nov 15, 2023 100.75 101.42 99.54 99.62 1,305,061 -0.95(-0.95%)
Nov 14, 2023 99.53 101.06 99.36 100.58 1,509,702 +2.67(+2.73%)
Nov 13, 2023 97.60 98.71 97.60 97.90 1,268,931 +0.05(+0.05%)
Nov 10, 2023 96.56 98.30 96.01 97.85 1,330,157 +1.63(+1.69%)
Nov 09, 2023 96.98 97.35 96.16 96.22 1,542,553 +0.01(+0.01%)
Nov 08, 2023 96.45 96.97 95.72 96.21 1,069,021 +0.04(+0.04%)
Nov 07, 2023 95.22 96.75 94.76 96.17 1,393,656 +0.61(+0.63%)
Nov 06, 2023 95.90 95.90 94.93 95.57 1,332,485 -0.77(-0.79%)
Nov 03, 2023 95.41 97.28 95.18 96.33 2,093,351 +2.60(+2.78%)
Nov 02, 2023 94.70 95.70 93.28 93.73 1,676,900 -0.17(-0.18%)
Nov 01, 2023 92.71 94.14 92.19 93.90 2,142,141 +0.93(+1.00%)
Oct 31, 2023 94.71 95.91 90.86 92.96 3,470,535 +4.24(+4.78%)
Oct 30, 2023 88.43 88.84 87.05 88.72 1,772,564 +1.09(+1.25%)
Oct 27, 2023 88.14 88.70 87.30 87.63 1,249,351 -0.52(-0.59%)
Oct 26, 2023 87.37 89.16 87.28 88.14 1,162,650 +0.92(+1.06%)
Oct 25, 2023 88.30 88.78 87.20 87.22 1,420,683 -1.67(-1.88%)
Oct 24, 2023 89.92 90.35 88.80 88.89 1,188,432 -0.21(-0.23%)
Oct 23, 2023 90.67 91.45 88.91 89.10 1,907,951 -2.15(-2.35%)
Oct 20, 2023 91.81 92.85 91.18 91.24 2,791,844 -0.35(-0.38%)
Oct 19, 2023 91.40 92.33 90.91 91.59 2,151,424 +1.81(+2.01%)
Oct 18, 2023 91.72 91.82 89.73 89.78 1,221,054 -2.66(-2.88%)
Oct 17, 2023 90.56 92.92 90.55 92.45 1,273,991 +1.11(+1.22%)
Oct 16, 2023 90.29 91.52 90.00 91.33 1,009,468 +1.72(+1.92%)
Oct 13, 2023 90.60 90.86 88.96 89.61 931,991 -1.11(-1.23%)
Oct 12, 2023 92.19 92.39 89.98 90.73 984,544 -1.07(-1.17%)
Oct 11, 2023 91.53 92.21 91.04 91.80 1,042,697 +0.42(+0.46%)
Oct 10, 2023 90.85 92.30 90.38 91.38 1,488,059 +0.85(+0.94%)
Oct 09, 2023 89.66 90.54 89.21 90.53 955,410 +0.12(+0.13%)
Oct 06, 2023 89.12 91.01 89.08 90.41 1,156,781 +0.82(+0.92%)
Oct 05, 2023 90.54 90.96 89.00 89.58 1,138,061 -1.07(-1.18%)
Oct 04, 2023 89.45 91.03 88.95 90.66 1,624,361 +1.08(+1.21%)
Oct 03, 2023 90.74 91.31 89.45 89.57 1,317,966 -1.68(-1.84%)
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.