Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 117.79 118.51 117.04 117.94 243,666 -0.19(-0.16%)
Dec 28, 2023 116.73 118.13 116.73 118.13 146,110 +0.46(+0.39%)
Dec 27, 2023 116.98 117.86 116.60 117.67 123,255 +0.91(+0.78%)
Dec 26, 2023 115.90 117.33 115.75 116.77 136,503 +0.95(+0.82%)
Dec 22, 2023 114.38 116.12 114.38 115.82 134,578 +1.98(+1.74%)
Dec 21, 2023 113.22 114.81 112.31 113.84 190,528 +1.43(+1.27%)
Dec 20, 2023 112.80 114.24 111.66 112.41 193,289 -0.94(-0.83%)
Dec 19, 2023 113.81 114.34 112.49 113.35 94,048 +1.31(+1.17%)
Dec 18, 2023 110.10 112.56 110.02 112.04 207,378 +1.87(+1.69%)
Dec 15, 2023 109.16 112.05 109.07 110.18 918,966 +1.21(+1.11%)
Dec 14, 2023 108.63 110.80 106.71 108.97 327,659 +1.33(+1.23%)
Dec 13, 2023 107.27 108.74 107.09 107.64 251,218 +0.26(+0.24%)
Dec 12, 2023 107.30 108.96 106.15 107.38 202,059 +0.16(+0.15%)
Dec 11, 2023 106.71 108.67 106.71 107.22 214,912 +0.73(+0.68%)
Dec 08, 2023 103.76 106.56 103.32 106.49 288,996 +2.67(+2.57%)
Dec 07, 2023 104.74 105.36 102.63 103.83 269,768 -0.95(-0.91%)
Dec 06, 2023 105.44 106.22 104.19 104.78 171,376 -0.14(-0.13%)
Dec 05, 2023 106.72 107.50 104.61 104.92 188,637 -1.71(-1.60%)
Dec 04, 2023 105.39 107.15 105.39 106.62 341,390 +0.77(+0.73%)
Dec 01, 2023 105.65 107.25 105.22 105.85 232,299 +0.35(+0.33%)
Nov 30, 2023 104.42 105.54 103.38 105.50 241,193 +1.63(+1.57%)
Nov 29, 2023 104.61 104.61 102.96 103.88 240,770 -0.08(-0.08%)
Nov 28, 2023 109.77 109.79 103.65 103.96 332,285 -5.66(-5.16%)
Nov 27, 2023 108.00 109.82 107.13 109.62 233,834 +1.14(+1.05%)
Nov 24, 2023 107.38 108.60 107.08 108.48 68,309 +1.26(+1.17%)
Nov 22, 2023 106.39 107.61 106.13 107.23 144,196 +0.92(+0.86%)
Nov 21, 2023 106.34 107.56 104.42 106.31 236,319 -0.42(-0.39%)
Nov 20, 2023 104.64 107.25 104.50 106.73 238,906 +0.88(+0.83%)
Nov 17, 2023 105.25 106.22 103.99 105.85 234,388 +0.53(+0.50%)
Nov 16, 2023 104.33 105.64 103.44 105.32 114,330 +0.80(+0.76%)
Nov 15, 2023 104.74 105.85 103.81 104.53 190,828 +0.29(+0.28%)
Nov 14, 2023 102.88 104.26 102.08 104.24 95,630 +2.74(+2.70%)
Nov 13, 2023 101.58 102.35 99.92 101.50 104,107 -0.33(-0.32%)
Nov 10, 2023 100.97 102.58 100.49 101.82 84,891 +1.16(+1.15%)
Nov 09, 2023 101.41 102.11 100.60 100.67 168,474 +0.11(+0.11%)
Nov 08, 2023 99.66 100.93 98.62 100.56 158,304 +0.98(+0.98%)
Nov 07, 2023 99.02 101.61 98.84 99.58 227,271 +0.06(+0.06%)
Nov 06, 2023 99.24 99.74 97.73 99.52 133,323 -0.11(-0.11%)
Nov 03, 2023 100.87 102.07 99.49 99.63 211,399 +0.36(+0.36%)
Nov 02, 2023 98.66 99.81 98.34 99.27 157,740 +1.89(+1.94%)
Nov 01, 2023 97.17 98.66 95.65 97.38 245,820 +0.38(+0.39%)
Oct 31, 2023 93.35 97.24 93.21 97.00 315,898 +3.36(+3.59%)
Oct 30, 2023 92.24 93.94 91.04 93.64 208,564 +2.71(+2.98%)
Oct 27, 2023 92.84 93.30 90.60 90.93 211,886 -2.34(-2.51%)
Oct 26, 2023 92.63 94.63 92.06 93.27 191,060 +1.37(+1.49%)
Oct 25, 2023 93.58 93.86 90.47 91.91 395,250 -1.67(-1.79%)
Oct 24, 2023 83.42 94.46 83.42 93.58 1,013,556 +11.18(+13.57%)
Oct 23, 2023 83.62 84.42 82.29 82.40 302,145 -1.43(-1.70%)
Oct 20, 2023 83.93 84.56 82.57 83.83 176,920 +0.11(+0.13%)
Oct 19, 2023 83.03 84.81 82.31 83.72 211,523 -0.02(-0.02%)
Oct 18, 2023 85.90 85.90 83.60 83.74 184,434 -3.00(-3.46%)
Oct 17, 2023 85.84 87.94 85.84 86.74 322,923 +0.34(+0.39%)
Oct 16, 2023 87.08 87.85 85.99 86.40 155,438 -0.01(-0.01%)
Oct 13, 2023 87.86 88.57 86.26 86.41 166,948 -1.36(-1.54%)
Oct 12, 2023 90.32 90.32 87.20 87.76 193,362 -2.21(-2.46%)
Oct 11, 2023 89.36 90.14 88.73 89.97 94,646 +0.67(+0.75%)
Oct 10, 2023 91.01 91.04 88.61 89.31 140,635 -1.60(-1.76%)
Oct 09, 2023 88.50 91.86 87.72 90.91 177,913 +1.90(+2.14%)
Oct 06, 2023 85.87 89.26 85.63 89.01 161,575 +2.85(+3.31%)
Oct 05, 2023 87.53 88.02 85.99 86.16 120,986 -1.40(-1.59%)
Oct 04, 2023 85.65 87.65 84.92 87.55 132,788 +1.74(+2.03%)
Oct 03, 2023 85.73 86.48 84.92 85.81 192,846 -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.