Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 104.98 106.99 103.90 106.99 502,151 +2.45(+2.34%)
Jan 30, 2023 104.70 106.15 104.27 104.55 326,035 -0.86(-0.82%)
Jan 27, 2023 104.06 105.89 103.91 105.41 347,826 +0.93(+0.89%)
Jan 26, 2023 102.94 104.88 102.81 104.48 421,876 +1.24(+1.21%)
Jan 25, 2023 105.33 106.06 98.19 103.23 1,040,364 -4.33(-4.02%)
Jan 24, 2023 106.72 108.34 105.98 107.56 327,610 +0.43(+0.40%)
Jan 23, 2023 107.42 107.79 105.14 107.13 398,612 -0.54(-0.50%)
Jan 20, 2023 106.52 107.81 106.17 107.67 292,202 +1.54(+1.45%)
Jan 19, 2023 107.37 107.82 106.07 106.13 364,087 -1.85(-1.71%)
Jan 18, 2023 110.03 110.25 107.71 107.98 308,386 -1.54(-1.40%)
Jan 17, 2023 109.88 110.36 108.83 109.52 355,253 -0.39(-0.36%)
Jan 13, 2023 108.65 110.25 108.65 109.91 247,965 +0.51(+0.47%)
Jan 12, 2023 109.45 110.19 108.31 109.40 270,809 +0.49(+0.45%)
Jan 11, 2023 107.69 109.18 106.29 108.91 331,499 +2.24(+2.10%)
Jan 10, 2023 105.48 106.97 105.21 106.67 315,462 +1.20(+1.14%)
Jan 09, 2023 105.17 106.48 104.89 105.47 276,572 +1.12(+1.07%)
Jan 06, 2023 102.17 105.06 101.56 104.35 450,048 +2.92(+2.88%)
Jan 05, 2023 103.89 104.11 100.74 101.43 982,430 -3.94(-3.74%)
Jan 04, 2023 107.27 107.57 104.54 105.37 633,110 -0.79(-0.75%)
Jan 03, 2023 106.08 106.57 104.98 106.16 321,254 +0.87(+0.83%)
Dec 30, 2022 105.61 105.61 104.70 105.29 262,500 -0.85(-0.80%)
Dec 29, 2022 105.92 106.72 105.25 106.14 129,623 +0.99(+0.94%)
Dec 28, 2022 106.22 106.65 105.08 105.15 428,106 -0.93(-0.88%)
Dec 27, 2022 105.93 106.94 105.22 106.08 192,899 +0.15(+0.14%)
Dec 23, 2022 104.14 105.94 104.14 105.94 125,243 +1.54(+1.47%)
Dec 22, 2022 105.28 105.52 102.92 104.40 177,197 -1.83(-1.72%)
Dec 21, 2022 104.80 106.91 104.80 106.23 389,311 +2.23(+2.15%)
Dec 20, 2022 103.42 104.43 103.42 104.00 242,890 +0.49(+0.47%)
Dec 19, 2022 103.83 104.22 102.88 103.51 348,303 -0.49(-0.47%)
Dec 16, 2022 103.06 104.54 102.73 104.00 790,729 -0.10(-0.09%)
Dec 15, 2022 105.83 105.83 103.87 104.10 284,836 -2.87(-2.68%)
Dec 14, 2022 107.65 108.44 106.28 106.97 688,231 -0.69(-0.65%)
Dec 13, 2022 109.98 110.11 106.69 107.66 502,997 +0.14(+0.13%)
Dec 12, 2022 107.57 107.90 106.57 107.52 342,113 +0.04(+0.04%)
Dec 09, 2022 107.59 108.49 106.52 107.48 227,591 -0.27(-0.25%)
Dec 08, 2022 110.09 110.67 107.44 107.76 317,284 -1.53(-1.40%)
Dec 07, 2022 109.76 110.47 109.05 109.29 220,206 -0.49(-0.45%)
Dec 06, 2022 111.12 111.27 107.79 109.78 261,493 -0.78(-0.71%)
Dec 05, 2022 110.06 111.19 108.89 110.56 270,493 -0.66(-0.59%)
Dec 02, 2022 109.95 111.98 109.95 111.21 246,200 +0.20(+0.18%)
Dec 01, 2022 110.27 111.07 109.22 111.01 242,695 +1.47(+1.34%)
Nov 30, 2022 107.94 109.54 107.10 109.54 482,952 +1.50(+1.39%)
Nov 29, 2022 107.97 109.33 107.85 108.04 255,102 -0.22(-0.21%)
Nov 28, 2022 108.19 108.97 107.95 108.26 315,355 -0.78(-0.72%)
Nov 25, 2022 109.05 109.84 108.78 109.04 72,192 +0.18(+0.16%)
Nov 23, 2022 109.01 110.30 108.70 108.87 294,587 -0.32(-0.29%)
Nov 22, 2022 108.79 109.81 108.55 109.19 542,267 +1.06(+0.98%)
Nov 21, 2022 108.50 109.67 107.73 108.12 391,088 -1.09(-1.00%)
Nov 18, 2022 109.48 109.68 107.61 109.22 274,523 +1.11(+1.03%)
Nov 17, 2022 108.06 109.17 107.19 108.11 462,490 -0.98(-0.90%)
Nov 16, 2022 109.03 109.53 108.04 109.08 409,489 +0.06(+0.05%)
Nov 15, 2022 107.49 109.64 107.36 109.02 380,746 +2.69(+2.52%)
Nov 14, 2022 104.92 108.46 104.92 106.34 476,754 +1.15(+1.09%)
Nov 11, 2022 106.26 107.38 104.63 105.19 514,895 -0.67(-0.64%)
Nov 10, 2022 106.34 106.87 104.54 105.86 491,391 +3.24(+3.16%)
Nov 09, 2022 105.43 105.48 102.02 102.62 619,075 -2.50(-2.38%)
Nov 08, 2022 103.22 108.35 101.75 105.12 1,119,605 +5.29(+5.30%)
Nov 07, 2022 97.99 99.86 96.50 99.83 616,322 +2.43(+2.50%)
Nov 04, 2022 98.66 100.07 96.67 97.40 677,586 +0.21(+0.22%)
Nov 03, 2022 97.08 98.00 96.39 97.18 423,234 -1.23(-1.25%)
Nov 02, 2022 102.15 98.20 98.41 433,064 -3.89(-3.80%)
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.