Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 115.74 119.64 115.25 119.48 2,728,918 +3.74(+3.23%)
Nov 29, 2022 115.83 116.59 114.37 115.75 1,264,080 -0.31(-0.27%)
Nov 28, 2022 117.53 118.13 115.68 116.06 1,582,328 -2.64(-2.22%)
Nov 25, 2022 118.70 119.18 118.17 118.69 622,399 +0.05(+0.04%)
Nov 23, 2022 118.35 119.14 117.92 118.65 1,240,422 +0.37(+0.31%)
Nov 22, 2022 117.82 118.44 116.19 118.28 1,160,405 +1.19(+1.01%)
Nov 21, 2022 116.48 117.80 115.94 117.09 954,086 +0.69(+0.60%)
Nov 18, 2022 116.65 117.39 115.11 116.40 1,213,474 +0.59(+0.51%)
Nov 17, 2022 114.93 116.41 113.77 115.81 1,497,626 -0.26(-0.22%)
Nov 16, 2022 117.52 117.94 115.65 116.07 1,896,596 -1.14(-0.97%)
Nov 15, 2022 119.13 119.13 115.80 117.21 1,579,613 +0.46(+0.40%)
Nov 14, 2022 116.33 118.72 115.84 116.75 1,888,080 +0.17(+0.15%)
Nov 11, 2022 117.16 117.58 114.80 116.58 2,177,824 -0.36(-0.30%)
Nov 10, 2022 116.00 117.36 113.98 116.93 2,136,516 +5.91(+5.33%)
Nov 09, 2022 112.51 112.84 110.86 111.02 1,262,723 -1.74(-1.55%)
Nov 08, 2022 110.98 114.36 110.56 112.76 1,393,850 +2.37(+2.15%)
Nov 07, 2022 109.43 110.90 108.65 110.39 1,885,929 +1.55(+1.42%)
Nov 04, 2022 109.17 109.84 106.45 108.84 1,865,092 +0.69(+0.64%)
Nov 03, 2022 108.03 109.47 107.08 108.15 1,665,398 -1.40(-1.28%)
Nov 02, 2022 112.81 109.52 109.55 1,569,080 -3.41(-3.02%)
Nov 01, 2022 113.91 114.35 111.88 112.95 1,120,467 -0.24(-0.21%)
Oct 31, 2022 113.61 114.20 112.64 113.19 1,770,218 -1.42(-1.24%)
Oct 28, 2022 111.21 115.30 111.09 114.61 2,042,238 +3.85(+3.48%)
Oct 27, 2022 110.93 111.87 110.21 110.75 1,314,871 +0.35(+0.32%)
Oct 26, 2022 111.58 112.98 109.83 110.40 1,659,282 -1.04(-0.94%)
Oct 25, 2022 109.36 111.60 109.36 111.44 2,127,405 +2.23(+2.04%)
Oct 24, 2022 108.76 109.36 107.26 109.21 1,368,006 +1.90(+1.77%)
Oct 21, 2022 106.08 107.67 104.95 107.31 1,321,121 +1.05(+0.99%)
Oct 20, 2022 107.02 108.11 105.61 106.26 1,289,200 -0.37(-0.35%)
Oct 19, 2022 107.12 107.87 105.42 106.63 1,347,937 -1.85(-1.70%)
Oct 18, 2022 108.81 110.21 107.59 108.48 1,892,920 +1.37(+1.28%)
Oct 17, 2022 106.75 107.86 106.20 107.11 1,704,803 +2.64(+2.53%)
Oct 14, 2022 106.59 106.97 104.09 104.47 1,871,700 -1.03(-0.98%)
Oct 13, 2022 101.22 106.17 101.09 105.50 1,978,079 +2.17(+2.10%)
Oct 12, 2022 103.83 104.31 103.15 103.33 1,493,814 -0.33(-0.31%)
Oct 11, 2022 104.95 105.52 102.85 103.66 1,777,692 -1.47(-1.40%)
Oct 10, 2022 105.41 105.69 103.86 105.13 1,536,168 +0.28(+0.26%)
Oct 07, 2022 105.80 106.11 104.26 104.85 2,229,977 -2.01(-1.88%)
Oct 06, 2022 109.68 109.90 106.64 106.86 2,433,150 -2.77(-2.53%)
Oct 05, 2022 109.70 110.86 107.73 109.63 2,267,884 -0.77(-0.69%)
Oct 04, 2022 111.57 112.54 110.01 110.40 2,302,776 +0.51(+0.46%)
Oct 03, 2022 108.37 110.51 107.45 109.89 1,920,119 +2.54(+2.36%)
Sep 30, 2022 109.21 110.61 107.25 107.36 2,638,473 -1.13(-1.04%)
Sep 29, 2022 111.42 111.68 107.03 108.49 2,821,268 -3.82(-3.40%)
Sep 28, 2022 111.59 114.05 107.53 112.30 3,451,067 +3.89(+3.58%)
Sep 27, 2022 109.88 110.73 107.27 108.42 2,070,110 -0.69(-0.63%)
Sep 26, 2022 110.05 110.95 108.64 109.11 1,938,978 -0.94(-0.85%)
Sep 23, 2022 111.80 112.04 108.53 110.05 2,193,500 -2.48(-2.20%)
Sep 22, 2022 112.55 113.77 111.32 112.52 2,234,761 -0.29(-0.25%)
Sep 21, 2022 116.23 116.65 112.78 112.81 2,036,224 -2.04(-1.77%)
Sep 20, 2022 115.51 115.75 114.02 114.85 1,371,416 -1.39(-1.19%)
Sep 19, 2022 114.28 116.28 113.77 116.24 1,115,277 +1.30(+1.13%)
Sep 16, 2022 113.05 115.39 112.17 114.94 2,229,459 +1.12(+0.98%)
Sep 15, 2022 115.71 116.12 113.32 113.81 1,343,483 -2.10(-1.81%)
Sep 14, 2022 117.34 117.61 114.75 115.91 2,160,397 -0.89(-0.76%)
Sep 13, 2022 119.53 119.99 116.54 116.80 2,069,244 -5.02(-4.12%)
Sep 12, 2022 121.78 122.82 121.37 121.82 1,159,366 +0.48(+0.39%)
Sep 09, 2022 120.11 121.74 119.66 121.34 1,593,522 +1.53(+1.28%)
Sep 08, 2022 118.06 119.99 117.07 119.81 1,455,843 +1.27(+1.07%)
Sep 07, 2022 116.56 118.93 116.36 118.54 1,420,392 +2.19(+1.88%)
Sep 06, 2022 115.83 117.32 114.83 116.35 1,413,508 +0.68(+0.59%)
Sep 02, 2022 119.09 120.10 115.08 115.67 1,839,330 -3.21(-2.70%)
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.