Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 114.50 116.29 114.47 115.91 6,121,026 +1.10(+0.96%)
Dec 07, 2023 114.12 116.00 114.12 114.81 7,293,498 -1.30(-1.12%)
Dec 06, 2023 116.00 117.14 115.57 116.11 6,321,016 +0.70(+0.61%)
Dec 05, 2023 114.66 116.04 114.60 115.41 6,956,907 +0.26(+0.23%)
Dec 04, 2023 113.08 115.32 113.00 115.15 10,085,795 +1.67(+1.47%)
Dec 01, 2023 110.33 113.55 109.75 113.48 8,051,820 +3.58(+3.26%)
Nov 30, 2023 110.16 110.22 108.60 109.90 8,715,726 -0.10(-0.09%)
Nov 29, 2023 110.43 111.77 109.78 110.00 9,631,867 +1.61(+1.49%)
Nov 28, 2023 108.21 109.53 107.79 108.39 7,311,899 +0.79(+0.73%)
Nov 27, 2023 107.30 107.86 106.54 107.60 5,802,941 +0.32(+0.30%)
Nov 24, 2023 107.14 107.64 107.04 107.28 2,451,837 -0.28(-0.26%)
Nov 22, 2023 107.14 107.67 106.46 107.56 6,302,157 +1.37(+1.29%)
Nov 21, 2023 105.81 106.34 105.00 106.19 5,821,831 +0.23(+0.22%)
Nov 20, 2023 105.64 106.19 104.75 105.96 6,221,125 +0.36(+0.34%)
Nov 17, 2023 107.70 107.85 105.17 105.60 6,420,229 -1.64(-1.53%)
Nov 16, 2023 106.74 107.64 106.64 107.25 5,408,572 -0.21(-0.19%)
Nov 15, 2023 106.46 108.69 106.36 107.46 11,170,820 +2.06(+1.96%)
Nov 14, 2023 105.21 106.74 105.03 105.39 9,705,423 +1.55(+1.49%)
Nov 13, 2023 105.02 105.36 103.83 103.85 7,077,172 -1.90(-1.80%)
Nov 10, 2023 106.98 107.47 105.26 105.75 8,927,945 -0.89(-0.83%)
Nov 09, 2023 109.45 109.53 106.56 106.64 9,184,650 -2.38(-2.18%)
Nov 08, 2023 109.00 110.33 108.53 109.02 8,668,026 +0.03(+0.03%)
Nov 07, 2023 106.96 108.99 106.87 108.99 7,770,969 +2.10(+1.97%)
Nov 06, 2023 106.60 107.24 106.01 106.89 5,248,711 +0.19(+0.18%)
Nov 03, 2023 106.07 107.29 105.69 106.70 7,593,457 +1.97(+1.88%)
Nov 02, 2023 101.71 105.20 101.55 104.73 8,159,870 +4.19(+4.16%)
Nov 01, 2023 102.21 102.33 99.63 100.54 7,295,055 -1.88(-1.84%)
Oct 31, 2023 101.06 102.58 101.06 102.42 6,572,068 +0.97(+0.95%)
Oct 30, 2023 98.67 101.71 98.67 101.46 8,233,236 +3.81(+3.90%)
Oct 27, 2023 99.45 100.00 97.48 97.65 9,635,029 -2.03(-2.04%)
Oct 26, 2023 101.84 102.29 99.61 99.68 11,259,103 -3.51(-3.40%)
Oct 25, 2023 104.11 104.68 103.14 103.19 7,073,879 -1.63(-1.56%)
Oct 24, 2023 103.31 105.30 103.31 104.83 9,283,408 +2.36(+2.31%)
Oct 23, 2023 101.79 103.41 101.43 102.47 5,985,356 +0.14(+0.14%)
Oct 20, 2023 102.97 103.42 102.23 102.33 7,849,860 -0.38(-0.37%)
Oct 19, 2023 103.42 104.00 102.50 102.70 8,418,922 -0.72(-0.69%)
Oct 18, 2023 102.62 103.55 102.58 103.42 8,786,340 +0.76(+0.74%)
Oct 17, 2023 101.63 103.24 101.63 102.66 9,287,100 +0.97(+0.95%)
Oct 16, 2023 99.39 102.24 99.27 101.70 10,881,027 +2.12(+2.13%)
Oct 13, 2023 99.25 100.51 99.12 99.57 8,814,321 +0.66(+0.67%)
Oct 12, 2023 99.21 99.71 98.19 98.92 10,740,815 +0.60(+0.61%)
Oct 11, 2023 97.98 98.55 97.68 98.32 7,668,340 +1.03(+1.06%)
Oct 10, 2023 96.92 98.53 96.90 97.29 8,527,266 +0.74(+0.76%)
Oct 09, 2023 96.46 96.81 95.60 96.55 5,984,172 -0.23(-0.24%)
Oct 06, 2023 95.47 97.38 94.74 96.78 8,561,707 +1.32(+1.38%)
Oct 05, 2023 95.47 95.91 94.96 95.47 7,452,733 -0.10(-0.10%)
Oct 04, 2023 95.26 95.93 94.80 95.57 8,071,858 +0.80(+0.84%)
Oct 03, 2023 94.00 95.73 93.86 94.77 10,996,829 +0.53(+0.56%)
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.