Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 125.68 126.71 125.02 126.23 675,119 -0.17(-0.13%)
Dec 28, 2023 126.74 127.08 125.98 126.40 716,727 -0.73(-0.57%)
Dec 27, 2023 127.06 127.97 126.15 127.13 1,014,818 +0.11(+0.09%)
Dec 26, 2023 125.83 127.15 125.01 127.02 781,264 +1.36(+1.08%)
Dec 22, 2023 123.64 125.67 123.00 125.66 1,689,679 +3.10(+2.53%)
Dec 21, 2023 120.95 122.75 120.76 122.56 1,217,009 +2.46(+2.05%)
Dec 20, 2023 118.85 122.15 118.73 120.10 1,640,105 +1.02(+0.85%)
Dec 19, 2023 118.42 119.14 117.89 119.09 876,213 +1.56(+1.33%)
Dec 18, 2023 117.87 117.87 116.51 117.52 746,870 +0.43(+0.37%)
Dec 15, 2023 117.43 118.20 116.45 117.09 1,586,647 -0.61(-0.52%)
Dec 14, 2023 111.54 118.06 111.43 117.70 1,954,317 +7.28(+6.59%)
Dec 13, 2023 108.52 110.98 107.12 110.43 876,730 +1.49(+1.37%)
Dec 12, 2023 108.29 109.49 107.39 108.94 704,297 -0.03(-0.03%)
Dec 11, 2023 109.24 109.83 108.20 108.97 761,701 -0.56(-0.51%)
Dec 08, 2023 106.21 111.52 105.87 109.52 2,096,571 +5.21(+5.00%)
Dec 07, 2023 104.55 104.99 103.48 104.31 735,320 -0.04(-0.04%)
Dec 06, 2023 105.39 105.75 104.10 104.35 976,776 -0.39(-0.37%)
Dec 05, 2023 105.31 106.02 104.46 104.74 513,436 -1.52(-1.43%)
Dec 04, 2023 105.81 107.65 105.16 106.26 665,962 -1.63(-1.51%)
Dec 01, 2023 105.55 107.98 104.54 107.89 694,457 +2.58(+2.45%)
Nov 30, 2023 104.05 105.56 102.80 105.31 1,297,515 +1.49(+1.43%)
Nov 29, 2023 104.34 105.45 103.73 103.82 480,136 +0.47(+0.45%)
Nov 28, 2023 103.14 104.27 102.43 103.35 609,050 -0.03(-0.03%)
Nov 27, 2023 103.70 103.87 102.78 103.38 641,395 -0.88(-0.85%)
Nov 24, 2023 104.13 104.42 103.62 104.26 197,856 +0.37(+0.35%)
Nov 22, 2023 103.90 104.58 103.47 103.90 442,288 +0.51(+0.49%)
Nov 21, 2023 104.74 104.84 103.08 103.39 717,376 -1.57(-1.49%)
Nov 20, 2023 105.48 105.68 103.85 104.96 445,135 -0.61(-0.57%)
Nov 17, 2023 106.17 106.17 104.72 105.56 414,956 +0.40(+0.38%)
Nov 16, 2023 105.82 106.56 104.98 105.17 431,242 -0.72(-0.68%)
Nov 15, 2023 105.59 106.59 104.87 105.88 666,598 +0.73(+0.70%)
Nov 14, 2023 104.51 105.52 103.50 105.15 1,023,785 +2.68(+2.62%)
Nov 13, 2023 101.99 102.64 101.39 102.47 671,485 -0.26(-0.25%)
Nov 10, 2023 101.30 102.90 100.69 102.72 604,119 +2.34(+2.33%)
Nov 09, 2023 101.68 102.10 100.36 100.38 674,911 -0.93(-0.92%)
Nov 08, 2023 101.14 101.97 100.77 101.31 819,832 +0.66(+0.65%)
Nov 07, 2023 100.41 101.14 99.48 100.66 464,832 -0.32(-0.31%)
Nov 06, 2023 101.15 101.59 100.69 100.98 820,006 -0.16(-0.16%)
Nov 03, 2023 100.09 101.57 99.55 101.14 691,977 +2.74(+2.78%)
Nov 02, 2023 99.64 100.45 97.48 98.40 782,145 +0.21(+0.21%)
Nov 01, 2023 97.86 99.51 96.38 98.19 1,178,460 +0.56(+0.57%)
Oct 31, 2023 101.38 104.21 95.26 97.63 2,042,008 +0.65(+0.67%)
Oct 30, 2023 97.50 98.03 95.76 96.99 1,157,348 +0.28(+0.29%)
Oct 27, 2023 96.40 97.71 96.18 96.71 753,598 +0.18(+0.19%)
Oct 26, 2023 96.81 97.52 96.00 96.53 818,409 +0.72(+0.76%)
Oct 25, 2023 95.85 97.25 95.23 95.81 1,037,932 -0.59(-0.61%)
Oct 24, 2023 97.04 98.06 96.06 96.39 592,897 +0.24(+0.25%)
Oct 23, 2023 95.83 97.17 95.83 96.15 699,206 -0.13(-0.13%)
Oct 20, 2023 97.83 97.97 95.68 96.28 1,203,835 -1.55(-1.58%)
Oct 19, 2023 98.42 100.12 97.30 97.83 570,341 -1.50(-1.51%)
Oct 18, 2023 103.31 103.31 99.14 99.33 696,675 -5.48(-5.23%)
Oct 17, 2023 103.88 105.96 103.14 104.81 446,604 +0.33(+0.31%)
Oct 16, 2023 104.03 104.86 102.99 104.48 473,965 +1.77(+1.72%)
Oct 13, 2023 103.16 104.28 101.50 102.72 550,374 -0.46(-0.44%)
Oct 12, 2023 105.17 105.18 102.37 103.17 471,207 -2.02(-1.92%)
Oct 11, 2023 104.76 105.58 104.42 105.19 332,897 +0.50(+0.47%)
Oct 10, 2023 104.22 105.78 103.76 104.69 475,236 +1.01(+0.98%)
Oct 09, 2023 101.99 104.18 101.41 103.68 374,133 +0.75(+0.73%)
Oct 06, 2023 101.24 103.63 100.67 102.92 685,804 +0.93(+0.91%)
Oct 05, 2023 103.18 103.31 101.32 101.99 615,685 -1.36(-1.32%)
Oct 04, 2023 102.37 103.53 101.72 103.35 620,070 +1.33(+1.30%)
Oct 03, 2023 101.90 103.30 101.20 102.02 611,392 -0.35(-0.34%)
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.