Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 117.48 118.19 116.73 117.62 244,327 -0.19(-0.16%)
Dec 28, 2023 116.41 117.81 116.41 117.81 146,506 +0.46(+0.39%)
Dec 27, 2023 116.67 117.54 116.29 117.36 123,589 +0.91(+0.78%)
Dec 26, 2023 115.58 117.01 115.44 116.45 136,873 +0.95(+0.82%)
Dec 22, 2023 114.07 115.80 114.07 115.50 134,943 +1.97(+1.74%)
Dec 21, 2023 112.92 114.50 112.01 113.53 191,044 +1.42(+1.27%)
Dec 20, 2023 112.50 113.93 111.36 112.11 193,812 -0.94(-0.83%)
Dec 19, 2023 113.50 114.03 112.19 113.05 94,303 +1.30(+1.17%)
Dec 18, 2023 109.80 112.26 109.72 111.74 207,940 +1.86(+1.69%)
Dec 15, 2023 108.86 111.75 108.77 109.88 921,455 +1.20(+1.11%)
Dec 14, 2023 108.34 110.50 106.42 108.67 328,547 +1.32(+1.23%)
Dec 13, 2023 106.98 108.44 106.80 107.35 251,899 +0.26(+0.24%)
Dec 12, 2023 107.01 108.67 105.87 107.09 202,607 +0.16(+0.15%)
Dec 11, 2023 106.42 108.38 106.42 106.93 215,494 +0.73(+0.68%)
Dec 08, 2023 103.48 106.28 103.04 106.20 289,779 +2.66(+2.57%)
Dec 07, 2023 104.45 105.08 102.35 103.55 270,499 -0.95(-0.90%)
Dec 06, 2023 105.16 105.93 103.91 104.49 171,841 -0.14(-0.13%)
Dec 05, 2023 106.43 107.21 104.32 104.63 189,148 -1.70(-1.60%)
Dec 04, 2023 105.11 106.86 105.11 106.33 342,315 +0.77(+0.73%)
Dec 01, 2023 105.37 106.96 104.94 105.57 232,928 +0.35(+0.33%)
Nov 30, 2023 104.13 105.26 103.10 105.22 241,847 +1.62(+1.57%)
Nov 29, 2023 104.32 104.32 102.68 103.60 241,422 -0.08(-0.08%)
Nov 28, 2023 109.47 109.49 103.37 103.68 333,185 -5.65(-5.16%)
Nov 27, 2023 107.71 109.52 106.84 109.32 234,467 +1.13(+1.05%)
Nov 24, 2023 107.08 108.31 106.79 108.19 68,494 +1.25(+1.17%)
Nov 22, 2023 106.10 107.32 105.84 106.94 144,586 +0.91(+0.86%)
Nov 21, 2023 106.05 107.26 104.14 106.02 236,960 -0.42(-0.39%)
Nov 20, 2023 104.36 106.96 104.22 106.44 239,553 +0.87(+0.83%)
Nov 17, 2023 104.97 105.94 103.71 105.56 235,023 +0.53(+0.50%)
Nov 16, 2023 104.04 105.36 103.16 105.04 114,640 +0.80(+0.76%)
Nov 15, 2023 104.46 105.56 103.53 104.24 191,345 +0.29(+0.28%)
Nov 14, 2023 102.60 103.97 101.81 103.95 95,889 +2.73(+2.70%)
Nov 13, 2023 101.31 102.08 99.65 101.22 104,389 -0.33(-0.32%)
Nov 10, 2023 100.69 102.30 100.22 101.55 85,121 +1.15(+1.15%)
Nov 09, 2023 101.13 101.84 100.33 100.40 168,930 +0.11(+0.11%)
Nov 08, 2023 99.39 100.66 98.35 100.29 158,733 +0.97(+0.98%)
Nov 07, 2023 98.76 101.33 98.58 99.31 227,886 +0.06(+0.06%)
Nov 06, 2023 98.97 99.47 97.46 99.25 133,684 -0.11(-0.11%)
Nov 03, 2023 100.59 101.80 99.22 99.36 211,972 +0.36(+0.36%)
Nov 02, 2023 98.40 99.54 98.08 99.00 158,168 +1.89(+1.94%)
Nov 01, 2023 96.91 98.40 95.39 97.12 246,485 +0.38(+0.39%)
Oct 31, 2023 93.10 96.98 92.96 96.74 316,754 +3.35(+3.59%)
Oct 30, 2023 91.99 93.69 90.79 93.39 209,129 +2.70(+2.98%)
Oct 27, 2023 92.59 93.05 90.36 90.69 212,460 -2.34(-2.51%)
Oct 26, 2023 92.38 94.37 91.81 93.02 191,578 +1.36(+1.49%)
Oct 25, 2023 93.33 93.61 90.23 91.66 396,321 -1.67(-1.79%)
Oct 24, 2023 83.19 94.20 83.19 93.33 1,016,302 +11.15(+13.57%)
Oct 23, 2023 83.39 84.20 82.07 82.18 302,964 -1.42(-1.70%)
Oct 20, 2023 83.71 84.33 82.35 83.60 177,400 +0.11(+0.13%)
Oct 19, 2023 82.80 84.58 82.09 83.49 212,096 -0.02(-0.02%)
Oct 18, 2023 85.67 85.67 83.37 83.51 184,933 -2.99(-3.46%)
Oct 17, 2023 85.61 87.70 85.61 86.50 323,797 +0.34(+0.39%)
Oct 16, 2023 86.85 87.61 85.76 86.16 155,859 -0.01(-0.01%)
Oct 13, 2023 87.62 88.33 86.02 86.17 167,400 -1.35(-1.54%)
Oct 12, 2023 90.08 90.08 86.97 87.52 193,886 -2.21(-2.46%)
Oct 11, 2023 89.12 89.90 88.49 89.73 94,902 +0.67(+0.75%)
Oct 10, 2023 90.77 90.79 88.37 89.07 141,016 -1.60(-1.76%)
Oct 09, 2023 88.26 91.61 87.49 90.67 178,395 +1.90(+2.14%)
Oct 06, 2023 85.64 89.02 85.40 88.77 162,013 +2.84(+3.31%)
Oct 05, 2023 87.30 87.78 85.76 85.92 121,314 -1.39(-1.59%)
Oct 04, 2023 85.42 87.41 84.69 87.32 133,148 +1.74(+2.03%)
Oct 03, 2023 85.50 86.24 84.69 85.58 193,369 -0.71(-0.82%)
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.