Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 111.66 112.00 109.58 111.76 1,281,558 +0.35(+0.31%)
Nov 29, 2023 111.17 112.37 111.11 111.41 786,969 -0.58(-0.52%)
Nov 28, 2023 111.95 112.77 111.14 111.99 1,063,694 -0.09(-0.08%)
Nov 27, 2023 110.82 112.87 110.65 112.08 1,628,284 -1.09(-0.96%)
Nov 24, 2023 110.31 113.19 110.18 113.17 1,607,242 -1.32(-1.16%)
Nov 22, 2023 114.73 115.19 113.68 114.49 876,828 +0.27(+0.24%)
Nov 21, 2023 113.01 114.44 112.57 114.22 1,033,665 -1.95(-1.68%)
Nov 20, 2023 113.89 116.59 113.12 116.17 1,229,676 +1.30(+1.14%)
Nov 17, 2023 113.99 115.48 112.85 114.87 2,098,374 +4.70(+4.26%)
Nov 16, 2023 109.03 112.49 107.37 110.17 2,828,095 -2.68(-2.37%)
Nov 15, 2023 113.75 114.07 111.86 112.85 1,813,714 +0.78(+0.70%)
Nov 14, 2023 112.06 112.92 110.66 112.06 1,362,302 -0.83(-0.74%)
Nov 13, 2023 112.70 113.75 112.09 112.89 853,916 +1.23(+1.10%)
Nov 10, 2023 110.22 112.01 110.14 111.67 603,992 +0.89(+0.81%)
Nov 09, 2023 110.49 112.56 110.23 110.78 870,184 +0.83(+0.76%)
Nov 08, 2023 109.48 110.56 109.17 109.94 525,564 +0.30(+0.27%)
Nov 07, 2023 109.39 110.05 108.68 109.65 719,706 +0.25(+0.23%)
Nov 06, 2023 110.38 110.38 108.36 109.39 749,984 -1.14(-1.03%)
Nov 03, 2023 107.99 110.92 107.99 110.53 1,350,863 +2.90(+2.70%)
Nov 02, 2023 106.84 107.83 106.15 107.63 857,781 +1.38(+1.30%)
Nov 01, 2023 105.22 106.35 104.49 106.25 978,138 +1.40(+1.34%)
Oct 31, 2023 105.75 106.89 103.64 104.84 1,683,500 -0.91(-0.86%)
Oct 30, 2023 105.66 107.12 105.53 105.76 1,201,950 +1.05(+1.00%)
Oct 27, 2023 105.43 106.16 103.92 104.71 978,450 +1.67(+1.62%)
Oct 26, 2023 103.31 103.51 102.12 103.04 522,597 +0.17(+0.16%)
Oct 25, 2023 102.36 103.88 101.99 102.87 753,052 -1.07(-1.03%)
Oct 24, 2023 98.91 105.40 98.91 103.94 1,178,015 +5.03(+5.09%)
Oct 23, 2023 98.45 99.97 97.49 98.91 1,312,255 +0.25(+0.25%)
Oct 20, 2023 99.44 99.91 98.46 98.67 699,289 -2.09(-2.07%)
Oct 19, 2023 100.80 102.18 100.36 100.75 970,010 -1.28(-1.25%)
Oct 18, 2023 102.20 103.35 101.63 102.03 1,034,168 +0.27(+0.27%)
Oct 17, 2023 101.85 102.18 100.59 101.76 897,102 -2.32(-2.23%)
Oct 16, 2023 102.42 104.61 101.81 104.08 807,773 +0.63(+0.61%)
Oct 13, 2023 102.63 103.91 102.39 103.45 728,451 -1.69(-1.60%)
Oct 12, 2023 106.63 106.63 104.05 105.14 871,517 -1.53(-1.43%)
Oct 11, 2023 105.94 107.75 105.81 106.67 1,266,369 +2.31(+2.22%)
Oct 10, 2023 103.56 104.57 102.85 104.35 1,810,569 +2.29(+2.25%)
Oct 09, 2023 99.86 102.17 99.69 102.06 1,162,614 +3.08(+3.11%)
Oct 06, 2023 97.75 99.70 97.75 98.98 1,191,323 +1.68(+1.72%)
Oct 05, 2023 96.42 97.32 96.18 97.30 562,055 +0.06(+0.06%)
Oct 04, 2023 96.15 97.41 96.15 97.24 684,525 +0.34(+0.35%)
Oct 03, 2023 95.56 97.47 95.56 96.90 631,773 -0.85(-0.87%)
Oct 02, 2023 98.06 98.44 97.09 97.75 332,892 -0.48(-0.49%)
Sep 29, 2023 99.57 99.57 97.41 98.24 1,132,590 +1.58(+1.63%)
Sep 28, 2023 94.48 96.97 94.21 96.66 712,991 -0.35(-0.36%)
Sep 27, 2023 97.21 97.30 96.07 97.01 650,955 -1.21(-1.23%)
Sep 26, 2023 98.56 99.25 98.17 98.22 391,891 -0.65(-0.65%)
Sep 25, 2023 97.12 99.24 98.60 98.86 924,814 -1.00(-1.00%)
Sep 22, 2023 101.83 102.27 99.63 99.86 1,333,011 +4.94(+5.21%)
Sep 21, 2023 95.11 95.61 94.32 94.92 736,965 -1.50(-1.56%)
Sep 20, 2023 98.05 98.25 96.38 96.42 657,207 -2.93(-2.95%)
Sep 19, 2023 99.63 100.19 99.24 99.35 438,165 -0.11(-0.11%)
Sep 18, 2023 99.00 100.15 98.86 99.46 862,836 -0.07(-0.07%)
Sep 15, 2023 99.63 100.23 99.04 99.53 736,805 -0.25(-0.26%)
Sep 14, 2023 100.36 100.37 99.04 99.78 751,664 +0.63(+0.63%)
Sep 13, 2023 98.77 99.38 98.54 99.16 681,965 -0.43(-0.43%)
Sep 12, 2023 100.05 100.50 99.38 99.59 803,874 +0.15(+0.15%)
Sep 11, 2023 100.05 100.59 98.88 99.44 879,075 +2.95(+3.06%)
Sep 08, 2023 96.76 96.76 95.44 96.49 755,466 +0.45(+0.47%)
Sep 07, 2023 96.58 96.85 95.72 96.04 894,545 -1.72(-1.76%)
Sep 06, 2023 97.97 98.72 97.46 97.76 758,680 -1.15(-1.16%)
Sep 05, 2023 99.44 99.71 98.10 98.91 1,225,518 -2.98(-2.92%)
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.