Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 102.56 103.86 102.37 103.83 8,212,561 +1.28(+1.24%)
Jan 30, 2023 102.05 102.95 101.98 102.55 6,698,057 +0.69(+0.67%)
Jan 27, 2023 102.67 103.12 101.60 101.86 8,053,561 -1.44(-1.39%)
Jan 26, 2023 104.91 104.93 102.29 103.31 10,005,390 -1.66(-1.58%)
Jan 25, 2023 105.08 106.26 104.71 104.97 6,380,019 +0.07(+0.06%)
Jan 24, 2023 106.33 106.33 93.15 104.90 7,679,472 -1.31(-1.24%)
Jan 23, 2023 106.26 106.68 105.53 106.22 9,309,267 -0.06(-0.05%)
Jan 20, 2023 105.73 106.32 105.03 106.27 9,575,923 +0.04(+0.04%)
Jan 19, 2023 104.82 106.50 104.50 106.23 7,006,072 +1.07(+1.02%)
Jan 18, 2023 106.25 106.43 104.96 105.16 9,099,929 -1.60(-1.50%)
Jan 17, 2023 108.29 108.74 106.64 106.77 10,593,663 -1.74(-1.60%)
Jan 13, 2023 107.49 108.69 107.25 108.51 5,956,600 +0.46(+0.43%)
Jan 12, 2023 107.22 108.36 106.36 108.04 9,221,650 +0.68(+0.63%)
Jan 11, 2023 105.69 107.60 105.12 107.37 8,923,463 +0.25(+0.24%)
Jan 10, 2023 106.87 108.27 106.23 107.11 12,531,015 +0.42(+0.39%)
Jan 09, 2023 111.05 111.10 106.27 106.70 13,300,079 -4.31(-3.88%)
Jan 06, 2023 110.51 111.64 110.25 111.01 8,930,149 +1.16(+1.06%)
Jan 05, 2023 107.87 110.11 107.70 109.85 9,907,306 +1.51(+1.39%)
Jan 04, 2023 108.57 108.85 107.53 108.34 8,997,293 +0.91(+0.85%)
Jan 03, 2023 106.73 107.49 105.84 107.43 8,340,905 +0.18(+0.17%)
Dec 30, 2022 107.52 107.70 106.45 107.25 5,688,322 +0.13(+0.12%)
Dec 29, 2022 107.67 107.97 107.06 107.12 4,621,359 -0.25(-0.23%)
Dec 28, 2022 109.12 109.12 107.36 107.38 5,283,665 -1.01(-0.93%)
Dec 27, 2022 108.66 108.83 107.81 108.38 5,510,461 +0.25(+0.23%)
Dec 23, 2022 107.54 108.39 107.17 108.13 4,704,289 +0.60(+0.56%)
Dec 22, 2022 107.20 107.96 106.53 107.53 8,662,587 +0.13(+0.12%)
Dec 21, 2022 106.43 107.48 105.89 107.40 6,869,650 +1.35(+1.28%)
Dec 20, 2022 106.27 106.97 105.52 106.05 8,298,413 +0.26(+0.25%)
Dec 19, 2022 105.55 106.43 105.14 105.79 7,188,921 +0.23(+0.22%)
Dec 16, 2022 105.60 106.04 104.66 105.56 30,482,760 -0.42(-0.39%)
Dec 15, 2022 106.56 107.08 105.58 105.97 10,203,523 -1.86(-1.72%)
Dec 14, 2022 106.83 108.43 106.37 107.83 11,159,935 +1.33(+1.24%)
Dec 13, 2022 106.84 106.84 104.67 106.50 16,490,515 +1.86(+1.78%)
Dec 12, 2022 103.64 104.76 103.06 104.64 11,409,406 +0.18(+0.17%)
Dec 09, 2022 106.57 106.95 104.43 104.46 10,067,701 -1.99(-1.87%)
Dec 08, 2022 105.90 106.61 105.75 106.45 7,658,361 +0.73(+0.69%)
Dec 07, 2022 104.81 106.31 104.67 105.72 8,611,832 +1.11(+1.06%)
Dec 06, 2022 105.98 106.36 104.11 104.60 7,766,473 -1.04(-0.98%)
Dec 05, 2022 105.45 105.85 104.87 105.64 7,249,299 -0.03(-0.03%)
Dec 02, 2022 104.67 105.72 104.39 105.67 7,230,759 +0.23(+0.22%)
Dec 01, 2022 105.39 106.57 104.45 105.44 10,528,584 -0.31(-0.29%)
Nov 30, 2022 104.38 105.95 103.36 105.75 21,144,308 +1.23(+1.18%)
Nov 29, 2022 103.71 104.73 103.28 104.52 9,739,175 +0.38(+0.36%)
Nov 28, 2022 102.88 104.58 102.87 104.14 9,918,479 +0.91(+0.88%)
Nov 25, 2022 102.33 103.23 102.33 103.23 3,320,344 +0.65(+0.64%)
Nov 23, 2022 102.51 103.04 102.08 102.58 5,987,852 -0.08(-0.08%)
Nov 22, 2022 101.92 102.85 101.84 102.66 8,638,812 +1.24(+1.22%)
Nov 21, 2022 100.83 101.67 100.09 101.42 9,266,426 +1.33(+1.32%)
Nov 18, 2022 98.55 100.45 98.55 100.09 12,107,115 +1.84(+1.88%)
Nov 17, 2022 96.42 98.29 96.29 98.25 8,852,540 +2.29(+2.38%)
Nov 16, 2022 95.63 96.80 95.54 95.96 9,119,873 +0.32(+0.33%)
Nov 15, 2022 96.41 96.74 94.79 95.64 8,294,806 -0.72(-0.75%)
Nov 14, 2022 94.78 97.65 94.78 96.36 9,442,353 +2.30(+2.44%)
Nov 11, 2022 96.54 96.81 93.46 94.07 13,894,644 -3.77(-3.86%)
Nov 10, 2022 98.62 98.71 96.60 97.84 9,949,582 +0.29(+0.30%)
Nov 09, 2022 97.28 99.64 97.26 97.56 11,040,912 +0.09(+0.09%)
Nov 08, 2022 96.10 97.92 95.58 97.47 8,855,046 +1.37(+1.43%)
Nov 07, 2022 94.59 96.37 93.79 96.10 9,002,058 +0.84(+0.88%)
Nov 04, 2022 95.07 95.43 94.07 95.26 9,244,733 +0.43(+0.46%)
Nov 03, 2022 95.07 95.30 94.11 94.83 10,322,094 -0.62(-0.65%)
Nov 02, 2022 95.69 95.45 9,899,551 -0.35(-0.36%)
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.