Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 108.57 109.57 107.70 108.18 7,694,918 -0.25(-0.23%)
Dec 28, 2023 106.83 109.01 106.43 108.43 9,374,182 +1.68(+1.58%)
Dec 27, 2023 107.95 108.20 106.47 106.75 10,174,315 -0.89(-0.82%)
Dec 26, 2023 107.91 108.30 107.10 107.64 12,880,334 -0.02(-0.02%)
Dec 22, 2023 107.88 110.41 107.07 107.66 46,870,052 -14.44(-11.83%)
Dec 21, 2023 121.86 122.86 120.87 122.09 15,646,423 +1.10(+0.91%)
Dec 20, 2023 120.70 122.95 120.57 121.00 9,056,178 -1.20(-0.99%)
Dec 19, 2023 121.31 122.90 121.21 122.20 7,701,084 +1.49(+1.24%)
Dec 18, 2023 120.98 121.41 120.42 120.71 6,896,037 -0.41(-0.34%)
Dec 15, 2023 120.50 121.62 120.17 121.12 13,684,188 +0.53(+0.44%)
Dec 14, 2023 121.01 122.15 119.39 120.59 9,624,231 -0.15(-0.12%)
Dec 13, 2023 118.92 121.01 118.78 120.74 8,210,386 +1.53(+1.28%)
Dec 12, 2023 119.25 119.56 118.16 119.21 7,405,493 +1.03(+0.87%)
Dec 11, 2023 117.37 119.00 117.01 118.19 8,000,208 +2.69(+2.33%)
Dec 08, 2023 114.09 115.88 114.06 115.50 6,144,027 +1.10(+0.96%)
Dec 07, 2023 113.71 115.59 113.71 114.40 7,319,556 -1.30(-1.12%)
Dec 06, 2023 115.59 116.72 115.16 115.70 6,343,599 +0.70(+0.61%)
Dec 05, 2023 114.25 115.63 114.19 115.00 6,981,762 +0.26(+0.23%)
Dec 04, 2023 112.68 114.91 112.60 114.74 10,121,829 +1.66(+1.47%)
Dec 01, 2023 109.94 113.15 109.36 113.08 8,080,587 +3.57(+3.26%)
Nov 30, 2023 109.77 109.83 108.21 109.51 8,746,865 -0.10(-0.09%)
Nov 29, 2023 110.03 111.38 109.39 109.61 9,666,279 +1.61(+1.49%)
Nov 28, 2023 107.82 109.14 107.40 108.00 7,338,023 +0.78(+0.73%)
Nov 27, 2023 106.92 107.47 106.16 107.22 5,823,674 +0.32(+0.30%)
Nov 24, 2023 106.76 107.25 106.66 106.90 2,460,597 -0.28(-0.26%)
Nov 22, 2023 106.76 107.28 106.08 107.17 6,324,673 +1.36(+1.29%)
Nov 21, 2023 105.44 105.96 104.62 105.81 5,842,632 +0.23(+0.22%)
Nov 20, 2023 105.27 105.81 104.37 105.59 6,243,352 +0.36(+0.34%)
Nov 17, 2023 107.31 107.46 104.79 105.23 6,443,167 -1.64(-1.53%)
Nov 16, 2023 106.36 107.25 106.26 106.87 5,427,895 -0.21(-0.20%)
Nov 15, 2023 106.08 108.31 105.98 107.08 11,210,732 +2.06(+1.96%)
Nov 14, 2023 104.83 106.36 104.65 105.02 9,740,099 +1.54(+1.49%)
Nov 13, 2023 104.64 104.99 103.46 103.48 7,102,458 -1.90(-1.80%)
Nov 10, 2023 106.60 107.09 104.88 105.38 8,959,843 -0.88(-0.83%)
Nov 09, 2023 109.06 109.14 106.18 106.26 9,217,465 -2.37(-2.19%)
Nov 08, 2023 108.61 109.94 108.15 108.64 8,698,995 +0.03(+0.03%)
Nov 07, 2023 106.58 108.61 106.49 108.61 7,798,734 +2.09(+1.97%)
Nov 06, 2023 106.22 106.86 105.64 106.51 5,267,464 +0.19(+0.18%)
Nov 03, 2023 105.69 106.91 105.32 106.32 7,620,587 +1.97(+1.88%)
Nov 02, 2023 101.34 104.82 101.19 104.36 8,189,024 +4.17(+4.16%)
Nov 01, 2023 101.84 101.96 99.28 100.18 7,321,119 -1.88(-1.84%)
Oct 31, 2023 100.70 102.22 100.70 102.06 6,595,548 +0.96(+0.95%)
Oct 30, 2023 98.32 101.34 98.32 101.10 8,262,652 +3.79(+3.90%)
Oct 27, 2023 99.09 99.64 97.13 97.30 9,669,453 -2.03(-2.04%)
Oct 26, 2023 101.47 101.92 99.26 99.33 11,299,329 -3.50(-3.40%)
Oct 25, 2023 103.74 104.31 102.78 102.83 7,099,153 -1.63(-1.56%)
Oct 24, 2023 102.94 104.92 102.94 104.45 9,316,576 +2.35(+2.31%)
Oct 23, 2023 101.42 103.04 101.07 102.10 6,006,740 +0.14(+0.14%)
Oct 20, 2023 102.61 103.05 101.86 101.96 7,877,906 -0.38(-0.37%)
Oct 19, 2023 103.05 103.63 102.14 102.34 8,449,001 -0.72(-0.69%)
Oct 18, 2023 102.26 103.18 102.22 103.05 8,817,731 +0.75(+0.74%)
Oct 17, 2023 101.27 102.88 101.27 102.30 9,320,281 +0.96(+0.95%)
Oct 16, 2023 99.03 101.87 98.91 101.34 10,919,903 +2.12(+2.13%)
Oct 13, 2023 98.90 100.15 98.76 99.22 8,845,813 +0.66(+0.67%)
Oct 12, 2023 98.85 99.36 97.84 98.56 10,779,189 +0.60(+0.61%)
Oct 11, 2023 97.63 98.20 97.33 97.97 7,695,738 +1.02(+1.06%)
Oct 10, 2023 96.58 98.18 96.56 96.95 8,557,733 +0.73(+0.76%)
Oct 09, 2023 96.11 96.47 95.26 96.21 6,005,552 -0.23(-0.24%)
Oct 06, 2023 95.13 97.04 94.40 96.44 8,592,296 +1.31(+1.38%)
Oct 05, 2023 95.13 95.57 94.62 95.13 7,479,360 -0.10(-0.10%)
Oct 04, 2023 94.92 95.59 94.46 95.23 8,100,697 +0.79(+0.84%)
Oct 03, 2023 93.67 95.39 93.53 94.43 11,036,118 +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.