Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 111.02 111.37 109.96 111.27 2,258,924 -0.60(-0.54%)
Dec 29, 2022 110.30 112.14 109.95 111.88 2,221,022 +2.12(+1.93%)
Dec 28, 2022 111.67 112.27 109.72 109.76 2,112,625 -1.79(-1.61%)
Dec 27, 2022 111.48 112.12 110.57 111.55 2,075,011 +0.07(+0.07%)
Dec 23, 2022 112.08 112.27 109.30 111.48 2,812,205 -1.34(-1.19%)
Dec 22, 2022 113.41 113.67 110.60 112.82 2,358,496 -1.73(-1.51%)
Dec 21, 2022 113.04 114.91 112.75 114.56 2,778,194 +2.46(+2.19%)
Dec 20, 2022 113.19 113.50 112.00 112.10 3,127,058 -1.23(-1.08%)
Dec 19, 2022 112.58 114.84 112.42 113.32 2,629,790 +0.41(+0.36%)
Dec 16, 2022 112.56 113.02 111.36 112.91 8,190,557 -0.64(-0.56%)
Dec 15, 2022 115.79 116.06 112.97 113.55 3,595,878 -3.44(-2.94%)
Dec 14, 2022 117.38 119.20 115.83 117.00 3,336,226 -1.11(-0.94%)
Dec 13, 2022 120.11 120.64 117.35 118.11 3,509,723 +0.41(+0.35%)
Dec 12, 2022 116.99 117.74 115.24 117.70 4,179,175 +1.01(+0.87%)
Dec 09, 2022 117.64 118.33 116.61 116.69 2,516,512 -0.22(-0.19%)
Dec 08, 2022 117.84 120.11 116.40 116.91 4,079,491 -0.33(-0.28%)
Dec 07, 2022 115.36 118.13 115.15 117.24 2,911,495 +1.64(+1.42%)
Dec 06, 2022 116.12 116.66 114.42 115.60 2,068,104 -0.05(-0.04%)
Dec 05, 2022 116.05 116.41 115.31 115.64 2,309,402 -2.19(-1.86%)
Dec 02, 2022 115.76 118.07 115.28 117.83 1,963,479 +0.93(+0.79%)
Dec 01, 2022 118.12 119.57 116.27 116.90 2,843,860 +0.02(+0.02%)
Nov 30, 2022 116.82 117.14 112.61 116.89 6,281,785 -0.15(-0.13%)
Nov 29, 2022 115.13 117.23 115.07 117.03 2,007,917 +1.38(+1.20%)
Nov 28, 2022 118.87 119.31 115.17 115.65 2,989,073 -4.08(-3.41%)
Nov 25, 2022 119.58 120.46 119.25 119.73 950,973 +0.96(+0.81%)
Nov 23, 2022 119.32 119.81 118.06 118.77 2,532,546 -0.56(-0.47%)
Nov 22, 2022 118.91 119.39 118.14 119.33 1,893,703 +0.90(+0.76%)
Nov 21, 2022 117.51 118.66 117.13 118.43 2,320,876 +0.81(+0.69%)
Nov 18, 2022 118.77 119.08 116.82 117.62 3,423,329 -0.36(-0.31%)
Nov 17, 2022 117.05 118.05 115.68 117.98 2,424,060 -0.09(-0.08%)
Nov 16, 2022 120.56 120.55 117.77 118.07 3,496,889 -2.27(-1.89%)
Nov 15, 2022 121.54 122.42 119.02 120.35 2,741,736 +0.17(+0.14%)
Nov 14, 2022 121.57 122.81 120.09 120.17 2,851,597 -1.79(-1.47%)
Nov 11, 2022 118.85 122.43 118.45 121.96 3,739,147 +3.51(+2.97%)
Nov 10, 2022 117.08 118.55 116.36 118.45 3,443,833 +4.88(+4.30%)
Nov 09, 2022 114.91 115.27 113.47 113.57 1,942,254 -1.39(-1.21%)
Nov 08, 2022 114.97 116.15 113.76 114.96 1,988,533 +0.61(+0.54%)
Nov 07, 2022 114.30 114.78 113.08 114.35 2,087,216 -0.15(-0.13%)
Nov 04, 2022 114.15 114.98 112.95 114.50 2,530,418 +1.82(+1.62%)
Nov 03, 2022 111.87 113.98 111.08 112.67 2,188,217 -0.01(-0.01%)
Nov 02, 2022 114.68 116.30 112.49 112.68 2,793,159 -2.24(-1.95%)
Nov 01, 2022 116.27 116.57 114.25 114.92 2,324,437 -0.45(-0.39%)
Oct 31, 2022 115.65 115.97 114.97 115.37 4,717,209 -0.74(-0.64%)
Oct 28, 2022 112.79 116.17 112.36 116.11 4,157,061 +3.48(+3.09%)
Oct 27, 2022 113.26 114.14 111.92 112.62 4,052,308 +0.09(+0.08%)
Oct 26, 2022 109.68 113.08 109.68 112.53 5,047,238 +3.85(+3.54%)
Oct 25, 2022 104.11 108.77 103.78 108.68 5,467,606 +0.11(+0.10%)
Oct 24, 2022 107.79 109.27 107.48 108.57 3,700,609 +1.44(+1.34%)
Oct 21, 2022 103.78 107.25 103.68 107.13 3,644,448 +3.39(+3.27%)
Oct 20, 2022 104.54 106.07 103.54 103.74 3,426,684 -1.00(-0.95%)
Oct 19, 2022 105.56 106.09 103.86 104.74 2,811,710 -1.61(-1.51%)
Oct 18, 2022 106.15 106.75 104.97 106.34 2,795,819 +1.92(+1.84%)
Oct 17, 2022 105.76 106.13 103.90 104.43 3,275,008 +0.21(+0.20%)
Oct 14, 2022 104.79 105.62 103.50 104.22 3,772,617 -0.58(-0.55%)
Oct 13, 2022 98.59 105.32 98.20 104.79 5,203,866 +4.87(+4.87%)
Oct 12, 2022 99.57 100.61 99.28 99.92 2,999,684 +0.10(+0.10%)
Oct 11, 2022 99.51 101.30 99.01 99.82 3,156,708 +0.35(+0.35%)
Oct 10, 2022 99.54 100.08 98.31 99.47 2,815,486 +0.86(+0.87%)
Oct 07, 2022 101.22 101.58 98.21 98.61 4,684,629 -3.30(-3.24%)
Oct 06, 2022 104.88 105.42 101.08 101.91 4,719,136 -3.71(-3.52%)
Oct 05, 2022 104.87 106.48 104.02 105.63 2,791,377 -0.41(-0.39%)
Oct 04, 2022 105.23 106.37 105.19 106.04 3,055,033 +2.20(+2.12%)
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.