Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 107.46 108.24 105.80 107.11 2,250,707 -1.18(-1.09%)
Dec 29, 2022 106.49 108.44 105.61 108.28 3,202,901 +3.34(+3.19%)
Dec 28, 2022 107.84 108.27 104.71 104.94 2,761,307 -2.70(-2.51%)
Dec 27, 2022 107.73 108.12 106.64 107.64 1,771,659 -0.31(-0.29%)
Dec 23, 2022 106.96 108.44 106.96 107.95 1,601,891 +0.33(+0.31%)
Dec 22, 2022 107.49 107.69 105.43 107.62 2,597,178 -0.64(-0.59%)
Dec 21, 2022 106.94 109.89 106.77 108.26 3,665,352 +1.67(+1.57%)
Dec 20, 2022 105.85 107.60 104.63 106.58 2,882,208 +0.11(+0.10%)
Dec 19, 2022 106.39 107.63 105.59 106.48 3,514,961 -0.16(-0.15%)
Dec 16, 2022 109.50 110.04 105.44 106.64 13,685,426 -5.28(-4.72%)
Dec 15, 2022 113.04 114.09 111.28 111.92 4,539,649 -2.82(-2.46%)
Dec 14, 2022 114.67 116.78 114.04 114.75 4,388,043 +0.46(+0.40%)
Dec 13, 2022 115.86 115.96 111.92 114.28 3,980,550 +2.89(+2.59%)
Dec 12, 2022 109.86 111.71 108.87 111.39 2,614,891 +1.61(+1.47%)
Dec 09, 2022 110.48 111.42 109.66 109.78 2,665,790 -1.21(-1.09%)
Dec 08, 2022 109.63 111.98 109.35 110.99 5,043,212 +1.51(+1.38%)
Dec 07, 2022 107.37 110.56 106.91 109.48 3,583,171 +1.32(+1.22%)
Dec 06, 2022 108.41 109.59 107.60 108.16 3,449,994 +0.32(+0.30%)
Dec 05, 2022 109.48 109.71 107.34 107.84 3,358,830 -2.53(-2.29%)
Dec 02, 2022 109.06 111.39 108.36 110.37 3,193,643 -0.15(-0.14%)
Dec 01, 2022 112.36 112.77 109.23 110.52 2,950,126 -0.65(-0.59%)
Nov 30, 2022 106.89 111.20 106.17 111.17 9,366,210 +3.76(+3.50%)
Nov 29, 2022 105.33 107.70 105.01 107.41 2,792,085 +2.22(+2.11%)
Nov 28, 2022 109.06 110.28 104.69 105.19 4,143,559 -4.65(-4.24%)
Nov 25, 2022 109.58 110.37 108.78 109.85 1,421,227 +0.81(+0.74%)
Nov 23, 2022 109.30 109.48 107.78 109.04 1,679,904 -0.23(-0.22%)
Nov 22, 2022 109.01 109.52 107.60 109.27 2,443,656 +0.78(+0.72%)
Nov 21, 2022 108.20 109.11 106.97 108.49 3,169,716 +0.37(+0.34%)
Nov 18, 2022 107.82 108.65 106.73 108.12 3,535,585 +2.12(+2.00%)
Nov 17, 2022 105.53 107.12 104.21 106.00 3,586,161 -1.26(-1.18%)
Nov 16, 2022 105.67 107.98 105.36 107.26 3,721,833 +0.85(+0.80%)
Nov 15, 2022 107.73 108.20 104.98 106.41 3,295,200 +0.24(+0.22%)
Nov 14, 2022 109.11 109.11 106.07 106.18 3,143,676 -3.43(-3.13%)
Nov 11, 2022 112.15 112.71 109.44 109.60 3,452,434 -2.09(-1.87%)
Nov 10, 2022 108.18 111.85 108.00 111.69 3,926,138 +9.01(+8.78%)
Nov 09, 2022 103.52 105.55 102.54 102.67 4,284,479 -0.91(-0.87%)
Nov 08, 2022 102.79 105.19 102.23 103.58 2,583,642 +0.77(+0.75%)
Nov 07, 2022 102.66 103.23 101.10 102.81 3,139,690 +1.24(+1.22%)
Nov 04, 2022 102.68 103.67 99.87 101.57 3,751,972 -0.37(-0.36%)
Nov 03, 2022 100.31 102.48 97.89 101.94 5,960,540 +1.20(+1.19%)
Nov 02, 2022 101.65 100.68 100.74 6,070,304 -1.71(-1.67%)
Nov 01, 2022 105.89 105.94 102.18 102.45 4,889,035 -2.08(-1.99%)
Oct 31, 2022 104.98 105.85 104.26 104.52 5,733,619 -2.11(-1.97%)
Oct 28, 2022 104.20 107.08 103.45 106.63 4,428,909 +1.86(+1.77%)
Oct 27, 2022 104.46 105.19 102.99 104.77 4,631,456 +1.08(+1.04%)
Oct 26, 2022 102.62 105.51 102.62 103.69 5,379,029 +1.45(+1.42%)
Oct 25, 2022 98.13 102.52 98.11 102.24 7,495,246 +4.68(+4.80%)
Oct 24, 2022 98.00 98.52 96.47 97.56 3,578,752 +0.27(+0.28%)
Oct 21, 2022 96.73 97.65 94.98 97.29 4,208,237 +0.59(+0.61%)
Oct 20, 2022 96.66 99.47 96.15 96.70 4,537,743 +0.42(+0.44%)
Oct 19, 2022 98.81 100.01 95.18 96.28 6,277,429 -3.62(-3.63%)
Oct 18, 2022 102.16 102.77 98.88 99.90 5,627,568 +0.59(+0.59%)
Oct 17, 2022 96.95 99.72 96.24 99.31 5,407,702 +5.38(+5.73%)
Oct 14, 2022 98.16 98.16 93.81 93.94 4,746,859 -2.82(-2.92%)
Oct 13, 2022 92.94 97.35 92.52 96.76 6,683,403 +1.97(+2.08%)
Oct 12, 2022 94.73 96.23 93.93 94.78 6,290,688 -0.19(-0.20%)
Oct 11, 2022 93.72 95.44 92.54 94.97 6,765,866 +1.63(+1.75%)
Oct 10, 2022 95.05 95.46 93.27 93.34 4,861,213 -1.38(-1.45%)
Oct 07, 2022 95.26 95.66 94.08 94.72 6,105,486 -1.47(-1.53%)
Oct 06, 2022 99.94 100.01 95.84 96.19 5,370,172 -3.32(-3.34%)
Oct 05, 2022 98.91 100.22 97.31 99.51 5,627,856 -0.52(-0.52%)
Oct 04, 2022 99.91 100.64 98.76 100.03 6,336,776 +1.54(+1.56%)
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.