Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 107.57 107.75 106.50 107.30 5,685,630 +0.13(+0.12%)
Dec 29, 2022 107.73 108.03 107.11 107.17 4,619,171 -0.25(-0.23%)
Dec 28, 2022 109.18 109.18 107.41 107.43 5,281,164 -1.01(-0.93%)
Dec 27, 2022 108.71 108.89 107.86 108.43 5,507,853 +0.25(+0.23%)
Dec 23, 2022 107.59 108.44 107.22 108.18 4,702,063 +0.60(+0.56%)
Dec 22, 2022 107.25 108.01 106.58 107.58 8,658,487 +0.13(+0.12%)
Dec 21, 2022 106.48 107.53 105.94 107.45 6,866,399 +1.35(+1.28%)
Dec 20, 2022 106.32 107.02 105.57 106.10 8,294,486 +0.26(+0.25%)
Dec 19, 2022 105.60 106.48 105.19 105.84 7,185,518 +0.23(+0.22%)
Dec 16, 2022 105.65 106.09 104.71 105.61 30,468,332 -0.42(-0.39%)
Dec 15, 2022 106.61 107.13 105.64 106.02 10,198,694 -1.86(-1.72%)
Dec 14, 2022 106.89 108.48 106.42 107.88 11,154,654 +1.33(+1.24%)
Dec 13, 2022 106.89 106.89 104.72 106.56 16,482,710 +1.86(+1.78%)
Dec 12, 2022 103.69 104.81 103.11 104.69 11,404,006 +0.18(+0.18%)
Dec 09, 2022 106.62 107.00 104.48 104.51 10,062,936 -1.99(-1.87%)
Dec 08, 2022 105.95 106.66 105.80 106.50 7,654,736 +0.73(+0.69%)
Dec 07, 2022 104.86 106.36 104.72 105.77 8,607,756 +1.11(+1.06%)
Dec 06, 2022 106.03 106.41 104.16 104.65 7,762,797 -1.04(-0.98%)
Dec 05, 2022 105.50 105.90 104.92 105.69 7,245,868 -0.03(-0.03%)
Dec 02, 2022 104.72 105.77 104.44 105.72 7,227,337 +0.23(+0.22%)
Dec 01, 2022 105.44 106.62 104.50 105.49 10,523,601 -0.31(-0.29%)
Nov 30, 2022 104.43 106.00 103.41 105.80 21,134,300 +1.23(+1.18%)
Nov 29, 2022 103.76 104.78 103.33 104.57 9,734,565 +0.38(+0.36%)
Nov 28, 2022 102.92 104.62 102.92 104.19 9,913,784 +0.91(+0.88%)
Nov 25, 2022 102.38 103.28 102.38 103.28 3,318,773 +0.65(+0.64%)
Nov 23, 2022 102.56 103.09 102.13 102.63 5,985,017 -0.08(-0.07%)
Nov 22, 2022 101.96 102.89 101.89 102.70 8,634,723 +1.24(+1.22%)
Nov 21, 2022 100.88 101.71 100.14 101.46 9,262,041 +1.33(+1.32%)
Nov 18, 2022 98.60 100.49 98.60 100.14 12,101,385 +1.84(+1.88%)
Nov 17, 2022 96.47 98.33 96.33 98.29 8,848,350 +2.29(+2.38%)
Nov 16, 2022 95.67 96.84 95.58 96.01 9,115,557 +0.32(+0.33%)
Nov 15, 2022 96.46 96.79 94.83 95.69 8,290,880 -0.72(-0.75%)
Nov 14, 2022 94.83 97.70 94.83 96.41 9,437,884 +2.30(+2.44%)
Nov 11, 2022 96.58 96.85 93.51 94.11 13,888,067 -3.78(-3.86%)
Nov 10, 2022 98.67 98.75 96.65 97.89 9,944,873 +0.29(+0.30%)
Nov 09, 2022 97.32 99.69 97.30 97.60 11,035,686 +0.09(+0.09%)
Nov 08, 2022 96.14 97.97 95.62 97.52 8,850,855 +1.37(+1.43%)
Nov 07, 2022 94.63 96.42 93.84 96.14 8,997,797 +0.84(+0.88%)
Nov 04, 2022 95.11 95.47 94.11 95.31 9,240,357 +0.43(+0.46%)
Nov 03, 2022 95.11 95.34 94.15 94.87 10,317,209 -0.62(-0.65%)
Nov 02, 2022 95.74 95.50 9,894,865 -0.35(-0.36%)
Nov 01, 2022 96.70 97.10 95.06 95.84 11,531,959 -1.38(-1.42%)
Oct 31, 2022 96.03 97.38 95.41 97.23 11,497,822 +0.41(+0.43%)
Oct 28, 2022 96.30 97.17 94.68 96.81 11,686,802 +0.99(+1.03%)
Oct 27, 2022 95.92 97.52 95.59 95.82 12,717,555 +1.28(+1.35%)
Oct 26, 2022 94.43 95.38 94.15 94.55 10,799,919 +0.67(+0.72%)
Oct 25, 2022 93.06 94.43 92.57 93.87 9,104,929 +0.33(+0.35%)
Oct 24, 2022 92.66 94.56 92.49 93.55 11,880,664 +1.63(+1.78%)
Oct 21, 2022 89.20 92.19 89.00 91.91 10,747,610 +2.62(+2.94%)
Oct 20, 2022 89.54 89.73 88.73 89.29 7,938,338 -0.31(-0.34%)
Oct 19, 2022 91.18 91.18 89.44 89.60 8,895,469 -1.30(-1.43%)
Oct 18, 2022 90.71 91.58 90.33 90.90 9,919,564 +0.47(+0.52%)
Oct 17, 2022 89.20 90.67 88.82 90.42 12,635,813 +1.86(+2.10%)
Oct 14, 2022 88.65 89.69 88.14 88.56 10,250,185 -0.30(-0.34%)
Oct 13, 2022 85.99 89.08 85.77 88.86 9,791,435 +1.99(+2.29%)
Oct 12, 2022 87.67 88.12 86.82 86.87 8,869,998 -0.61(-0.69%)
Oct 11, 2022 86.88 88.37 86.66 87.48 10,141,703 +0.55(+0.63%)
Oct 10, 2022 86.40 87.99 86.19 86.93 15,076,811 +2.77(+3.29%)
Oct 07, 2022 84.43 84.83 83.69 84.16 9,198,544 +0.15(+0.18%)
Oct 06, 2022 84.31 84.55 83.81 84.01 8,384,094 -0.91(-1.07%)
Oct 05, 2022 85.10 85.29 84.56 84.92 6,365,439 +0.00(+0.00%)
Oct 04, 2022 84.10 85.17 83.58 84.92 7,674,054 +0.81(+0.96%)
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.