Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 102.35 103.29 99.42 102.85 5,049,015 +4.26(+4.32%)
Jan 25, 2023 98.00 99.43 97.17 98.59 2,463,806 -0.54(-0.54%)
Jan 24, 2023 99.51 99.90 98.51 99.13 1,525,989 -1.16(-1.16%)
Jan 23, 2023 99.27 100.93 99.01 100.29 1,679,314 +1.02(+1.03%)
Jan 20, 2023 99.13 100.26 98.79 99.27 1,967,530 +0.34(+0.34%)
Jan 19, 2023 98.16 99.89 97.61 98.93 2,360,006 +0.58(+0.58%)
Jan 18, 2023 99.00 99.30 97.60 98.36 1,878,347 +0.34(+0.35%)
Jan 17, 2023 99.20 99.72 97.51 98.01 2,229,047 -2.24(-2.23%)
Jan 13, 2023 98.73 100.39 97.88 100.25 1,831,616 +1.64(+1.66%)
Jan 12, 2023 96.24 99.77 95.69 98.61 2,659,673 +2.37(+2.46%)
Jan 11, 2023 96.79 97.64 95.53 96.24 3,682,863 -1.23(-1.26%)
Jan 10, 2023 94.10 97.60 94.10 97.47 2,594,602 +3.13(+3.32%)
Jan 09, 2023 94.60 95.89 94.20 94.34 2,749,660 +0.77(+0.82%)
Jan 06, 2023 91.98 94.72 91.64 93.57 2,902,022 +2.23(+2.44%)
Jan 05, 2023 89.55 92.40 89.17 91.34 2,980,646 +0.44(+0.48%)
Jan 04, 2023 86.70 92.35 86.70 90.90 5,743,110 +5.29(+6.18%)
Jan 03, 2023 86.12 86.50 83.93 85.61 3,313,089 +3.14(+3.81%)
Dec 30, 2022 80.17 82.66 80.10 82.47 1,614,728 +1.21(+1.49%)
Dec 29, 2022 80.45 82.13 79.33 81.26 1,431,072 +1.17(+1.46%)
Dec 28, 2022 83.52 83.85 80.06 80.09 2,131,507 -4.24(-5.03%)
Dec 27, 2022 81.45 86.00 81.44 84.33 4,024,644 +3.61(+4.47%)
Dec 23, 2022 80.71 81.35 79.63 80.72 1,134,754 -0.52(-0.64%)
Dec 22, 2022 82.05 82.83 80.11 81.24 4,668,095 -1.36(-1.65%)
Dec 21, 2022 83.25 84.80 82.40 82.60 1,668,125 +0.03(+0.04%)
Dec 20, 2022 81.34 82.75 80.75 82.57 1,570,999 +1.01(+1.24%)
Dec 19, 2022 84.83 84.96 80.74 81.56 3,340,917 -4.45(-5.17%)
Dec 16, 2022 84.55 86.27 83.95 86.01 2,909,674 +1.06(+1.25%)
Dec 15, 2022 85.59 86.76 84.02 84.95 2,513,448 -1.37(-1.59%)
Dec 14, 2022 86.54 87.65 85.58 86.32 1,686,126 -0.35(-0.40%)
Dec 13, 2022 87.73 88.61 85.87 86.67 2,189,374 +0.26(+0.30%)
Dec 12, 2022 84.16 86.57 83.25 86.41 1,921,995 +1.42(+1.67%)
Dec 09, 2022 86.47 87.00 84.62 84.99 2,056,783 -1.44(-1.67%)
Dec 08, 2022 87.72 89.65 85.79 86.43 2,795,791 +1.47(+1.73%)
Dec 07, 2022 83.96 85.44 82.83 84.96 1,783,295 -0.45(-0.53%)
Dec 06, 2022 85.97 86.50 84.90 85.41 2,023,633 -0.36(-0.42%)
Dec 05, 2022 86.54 87.34 84.58 85.77 2,427,844 +0.62(+0.73%)
Dec 02, 2022 82.55 85.79 82.53 85.15 2,537,260 +1.11(+1.32%)
Dec 01, 2022 83.65 85.14 83.03 84.04 2,484,479 +0.38(+0.45%)
Nov 30, 2022 80.97 83.93 80.77 83.66 4,124,816 +3.37(+4.20%)
Nov 29, 2022 80.61 82.41 79.73 80.29 4,530,566 +2.09(+2.67%)
Nov 28, 2022 78.73 79.50 75.62 78.20 7,483,636 +3.27(+4.36%)
Nov 25, 2022 75.83 75.87 74.31 74.93 1,311,556 -0.43(-0.57%)
Nov 23, 2022 75.03 75.75 74.44 75.36 1,087,710 -0.21(-0.28%)
Nov 22, 2022 74.37 75.68 73.39 75.57 1,374,826 +1.23(+1.65%)
Nov 21, 2022 74.12 74.61 72.73 74.34 2,094,811 -1.66(-2.18%)
Nov 18, 2022 78.73 78.98 75.58 76.00 1,931,000 -2.03(-2.60%)
Nov 17, 2022 75.24 79.01 74.80 78.03 2,542,985 +0.95(+1.23%)
Nov 16, 2022 77.95 78.42 76.47 77.08 2,483,973 -1.32(-1.68%)
Nov 15, 2022 80.00 80.50 77.54 78.40 2,691,867 +0.33(+0.42%)
Nov 14, 2022 78.37 79.88 77.32 78.07 3,296,762 +0.09(+0.12%)
Nov 11, 2022 75.00 78.83 74.76 77.98 6,394,418 +5.98(+8.31%)
Nov 10, 2022 71.96 74.13 71.42 72.00 4,893,773 +3.72(+5.45%)
Nov 09, 2022 69.49 70.27 67.97 68.28 4,187,297 -2.14(-3.04%)
Nov 08, 2022 72.49 72.72 68.98 70.42 3,599,640 -1.86(-2.57%)
Nov 07, 2022 70.37 72.79 69.87 72.28 3,551,529 +1.48(+2.09%)
Nov 04, 2022 69.35 71.26 68.34 70.80 4,132,395 +4.32(+6.50%)
Nov 03, 2022 66.25 67.96 65.13 66.48 2,873,574 -0.65(-0.97%)
Nov 02, 2022 66.60 67.13 5,439,679 -0.73(-1.08%)
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.