Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 116.78 117.11 112.57 116.85 6,283,800 -0.15(-0.13%)
Nov 29, 2022 115.09 117.19 115.03 117.00 2,008,561 +1.38(+1.20%)
Nov 28, 2022 118.83 119.27 115.13 115.61 2,990,032 -4.08(-3.41%)
Nov 25, 2022 119.55 120.42 119.21 119.69 951,278 +0.96(+0.81%)
Nov 23, 2022 119.28 119.77 118.03 118.73 2,533,358 -0.56(-0.47%)
Nov 22, 2022 118.87 119.35 118.10 119.29 1,894,310 +0.90(+0.76%)
Nov 21, 2022 117.47 118.62 117.09 118.39 2,321,620 +0.81(+0.69%)
Nov 18, 2022 118.73 119.05 116.78 117.58 3,424,428 -0.36(-0.31%)
Nov 17, 2022 117.02 118.01 115.64 117.94 2,424,838 -0.09(-0.08%)
Nov 16, 2022 120.52 120.52 117.73 118.03 3,498,011 -2.27(-1.89%)
Nov 15, 2022 121.50 122.38 118.98 120.31 2,742,615 +0.17(+0.14%)
Nov 14, 2022 121.53 122.78 120.05 120.14 2,852,511 -1.79(-1.47%)
Nov 11, 2022 118.81 122.39 118.41 121.92 3,740,347 +3.51(+2.97%)
Nov 10, 2022 117.05 118.51 116.32 118.41 3,444,937 +4.88(+4.30%)
Nov 09, 2022 114.87 115.23 113.43 113.53 1,942,877 -1.39(-1.21%)
Nov 08, 2022 114.94 116.11 113.73 114.93 1,989,171 +0.61(+0.54%)
Nov 07, 2022 114.27 114.74 113.05 114.31 2,087,886 -0.15(-0.13%)
Nov 04, 2022 114.11 114.94 112.92 114.46 2,531,229 +1.82(+1.62%)
Nov 03, 2022 111.84 113.95 111.05 112.64 2,188,919 -0.01(-0.01%)
Nov 02, 2022 114.64 116.27 112.45 112.64 2,794,055 -2.24(-1.95%)
Nov 01, 2022 116.23 116.53 114.22 114.88 2,325,182 -0.45(-0.39%)
Oct 31, 2022 115.61 115.94 114.94 115.33 4,718,722 -0.74(-0.64%)
Oct 28, 2022 112.75 116.14 112.32 116.07 4,158,394 +3.48(+3.09%)
Oct 27, 2022 113.22 114.10 111.88 112.59 4,053,608 +0.09(+0.08%)
Oct 26, 2022 109.65 113.04 109.65 112.50 5,048,857 +3.85(+3.54%)
Oct 25, 2022 104.07 108.74 103.74 108.65 5,469,360 +0.11(+0.10%)
Oct 24, 2022 107.76 109.23 107.45 108.54 3,701,797 +1.44(+1.34%)
Oct 21, 2022 103.74 107.22 103.65 107.10 3,645,617 +3.39(+3.27%)
Oct 20, 2022 104.50 106.03 103.50 103.70 3,427,783 -1.00(-0.95%)
Oct 19, 2022 105.53 106.06 103.82 104.70 2,812,612 -1.61(-1.51%)
Oct 18, 2022 106.12 106.72 104.93 106.31 2,796,716 +1.92(+1.84%)
Oct 17, 2022 105.72 106.09 103.87 104.39 3,276,059 +0.21(+0.20%)
Oct 14, 2022 104.76 105.58 103.47 104.18 3,773,827 -0.58(-0.55%)
Oct 13, 2022 98.56 105.28 98.17 104.76 5,205,535 +4.87(+4.87%)
Oct 12, 2022 99.54 100.58 99.24 99.89 3,000,646 +0.10(+0.10%)
Oct 11, 2022 99.48 101.27 98.97 99.79 3,157,721 +0.35(+0.35%)
Oct 10, 2022 99.51 100.05 98.28 99.44 2,816,389 +0.86(+0.87%)
Oct 07, 2022 101.19 101.55 98.18 98.58 4,686,132 -3.30(-3.24%)
Oct 06, 2022 104.84 105.38 101.05 101.88 4,720,650 -3.71(-3.52%)
Oct 05, 2022 104.83 106.45 103.99 105.59 2,792,273 -0.41(-0.39%)
Oct 04, 2022 105.20 106.34 105.15 106.01 3,056,013 +2.20(+2.12%)
Oct 03, 2022 102.40 104.54 101.69 103.81 3,180,375 +2.49(+2.46%)
Sep 30, 2022 102.69 103.74 101.21 101.31 3,395,156 -1.65(-1.60%)
Sep 29, 2022 103.57 103.97 102.32 102.96 2,525,801 -1.81(-1.73%)
Sep 28, 2022 104.07 105.17 103.66 104.78 4,011,212 +1.71(+1.66%)
Sep 27, 2022 104.64 104.64 102.16 103.06 3,625,455 -0.54(-0.52%)
Sep 26, 2022 103.38 104.35 102.90 103.60 3,924,278 +0.01(+0.01%)
Sep 23, 2022 104.27 104.68 102.34 103.59 4,017,826 -1.05(-1.01%)
Sep 22, 2022 104.67 105.48 104.00 104.65 4,011,222 -0.61(-0.58%)
Sep 21, 2022 107.11 108.22 105.25 105.26 4,072,726 -1.57(-1.47%)
Sep 20, 2022 105.71 107.45 105.21 106.83 4,531,975 -0.11(-0.10%)
Sep 19, 2022 106.36 107.19 105.69 106.94 3,479,566 +0.03(+0.03%)
Sep 16, 2022 105.16 107.56 104.62 106.91 7,920,580 +0.17(+0.16%)
Sep 15, 2022 108.02 108.87 106.42 106.74 4,419,031 -1.02(-0.94%)
Sep 14, 2022 110.55 110.56 106.64 107.76 6,184,752 -2.70(-2.44%)
Sep 13, 2022 111.96 114.24 110.23 110.45 8,469,501 -3.47(-3.04%)
Sep 12, 2022 113.98 116.00 113.66 113.92 20,692,258 +1.05(+0.93%)
Sep 09, 2022 111.19 113.03 109.90 112.86 29,143,730 +3.51(+3.21%)
Sep 08, 2022 108.55 109.83 107.42 109.35 28,075,514 -1.17(-1.06%)
Sep 07, 2022 106.94 111.16 106.37 110.53 40,974,812 +3.62(+3.39%)
Sep 06, 2022 111.27 111.35 106.34 106.91 33,520,494 -4.63(-4.15%)
Sep 02, 2022 115.55 115.86 111.08 111.53 13,438,480 -3.65(-3.17%)
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.