Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 106.19 106.50 104.38 105.02 6,926,459 -0.82(-0.77%)
Dec 28, 2023 105.60 106.19 105.17 105.84 5,709,927 +0.31(+0.29%)
Dec 27, 2023 105.91 105.92 105.15 105.53 5,647,872 -0.25(-0.24%)
Dec 26, 2023 106.11 106.22 104.93 105.78 5,787,965 -0.01(-0.01%)
Dec 22, 2023 105.29 106.08 105.05 105.79 5,702,052 +0.34(+0.32%)
Dec 21, 2023 104.30 105.52 104.12 105.45 8,195,140 +1.70(+1.64%)
Dec 20, 2023 105.54 105.68 103.65 103.75 9,368,292 -2.09(-1.98%)
Dec 19, 2023 104.58 105.93 104.39 105.84 10,132,518 +1.25(+1.19%)
Dec 18, 2023 103.01 105.75 102.51 104.59 13,523,743 +1.67(+1.63%)
Dec 15, 2023 99.31 103.59 98.98 102.92 30,395,026 +3.00(+3.00%)
Dec 14, 2023 101.48 101.86 99.48 99.92 22,926,948 -2.67(-2.60%)
Dec 13, 2023 100.69 102.70 98.88 102.59 29,437,630 +2.17(+2.16%)
Dec 12, 2023 102.30 104.55 100.30 100.42 57,792,176 -14.27(-12.44%)
Dec 11, 2023 113.33 114.91 113.17 114.69 19,047,132 +1.52(+1.34%)
Dec 08, 2023 111.58 113.20 111.16 113.17 7,796,093 +0.74(+0.66%)
Dec 07, 2023 111.98 112.59 111.38 112.43 6,796,900 +0.84(+0.75%)
Dec 06, 2023 114.50 114.55 111.50 111.60 7,843,868 -2.49(-2.18%)
Dec 05, 2023 114.13 114.83 113.37 114.09 5,934,811 -1.25(-1.08%)
Dec 04, 2023 115.82 116.22 114.11 115.33 5,608,805 -1.38(-1.18%)
Dec 01, 2023 115.62 116.90 114.81 116.71 5,762,076 +0.95(+0.82%)
Nov 30, 2023 116.41 116.78 114.73 115.76 11,117,427 +0.00(+0.00%)
Nov 29, 2023 116.89 117.13 115.51 115.76 6,150,925 -0.03(-0.03%)
Nov 28, 2023 115.55 116.35 115.42 115.79 4,909,130 -0.23(-0.20%)
Nov 27, 2023 115.56 116.32 115.00 116.02 5,183,833 +0.22(+0.19%)
Nov 24, 2023 116.04 116.05 114.89 115.80 2,176,590 +0.01(+0.01%)
Nov 22, 2023 116.25 116.84 115.06 115.79 4,361,580 +0.16(+0.14%)
Nov 21, 2023 116.76 117.22 115.23 115.63 6,017,960 -0.84(-0.72%)
Nov 20, 2023 115.20 116.70 115.06 116.47 5,750,531 +1.55(+1.35%)
Nov 17, 2023 114.17 115.19 113.72 114.92 4,811,694 +0.69(+0.60%)
Nov 16, 2023 113.32 115.42 113.03 114.23 7,502,671 +0.61(+0.53%)
Nov 15, 2023 115.70 115.86 113.48 113.62 7,413,129 -2.03(-1.76%)
Nov 14, 2023 114.42 116.01 114.01 115.65 6,757,865 +1.94(+1.71%)
Nov 13, 2023 112.63 114.05 112.34 113.71 5,761,913 +1.08(+0.95%)
Nov 10, 2023 111.66 112.74 110.71 112.63 5,264,143 +0.89(+0.79%)
Nov 09, 2023 111.97 112.87 111.18 111.75 6,878,412 -0.15(-0.13%)
Nov 08, 2023 108.81 112.13 108.77 111.90 11,034,909 +3.33(+3.06%)
Nov 07, 2023 109.56 109.95 108.16 108.57 7,440,463 -0.12(-0.11%)
Nov 06, 2023 107.64 108.79 107.03 108.69 6,084,320 +1.06(+0.98%)
Nov 03, 2023 106.76 108.65 106.21 107.63 7,308,235 +1.18(+1.10%)
Nov 02, 2023 106.04 106.81 105.16 106.46 5,940,914 +1.11(+1.06%)
Nov 01, 2023 103.40 105.79 103.40 105.34 8,635,233 +2.34(+2.27%)
Oct 31, 2023 101.61 103.12 100.71 103.00 6,282,648 +1.74(+1.72%)
Oct 30, 2023 100.75 102.01 100.43 101.26 5,454,311 +0.66(+0.65%)
Oct 27, 2023 100.61 101.70 100.20 100.60 5,228,034 +0.59(+0.59%)
Oct 26, 2023 101.30 102.00 99.48 100.01 7,590,424 -1.03(-1.02%)
Oct 25, 2023 102.30 103.27 100.62 101.04 7,106,551 -1.76(-1.72%)
Oct 24, 2023 103.55 104.06 102.10 102.80 6,196,649 -0.46(-0.44%)
Oct 23, 2023 101.65 104.29 101.62 103.26 10,763,221 +1.80(+1.78%)
Oct 20, 2023 106.58 106.62 100.27 101.46 21,915,968 -6.47(-5.99%)
Oct 19, 2023 108.21 109.80 107.77 107.92 8,017,658 +0.09(+0.08%)
Oct 18, 2023 107.98 109.31 107.44 107.83 5,142,774 -0.79(-0.72%)
Oct 17, 2023 107.17 109.37 106.49 108.62 5,280,646 +0.33(+0.30%)
Oct 16, 2023 108.53 109.17 107.89 108.29 5,509,094 +0.46(+0.42%)
Oct 13, 2023 108.77 109.09 107.37 107.83 5,905,069 -0.86(-0.79%)
Oct 12, 2023 109.53 110.49 108.46 108.69 6,624,064 -0.53(-0.48%)
Oct 11, 2023 109.09 109.63 108.41 109.22 5,662,235 +0.33(+0.30%)
Oct 10, 2023 109.38 110.23 108.80 108.89 6,960,084 -0.61(-0.55%)
Oct 09, 2023 109.92 110.14 108.65 109.49 6,056,403 +0.36(+0.33%)
Oct 06, 2023 107.12 109.70 106.77 109.14 8,309,247 +1.60(+1.49%)
Oct 05, 2023 106.17 107.63 105.39 107.54 7,706,649 +1.26(+1.19%)
Oct 04, 2023 104.17 106.48 103.72 106.28 8,908,958 +2.54(+2.45%)
Oct 03, 2023 105.62 105.70 102.76 103.74 8,847,355 -2.17(-2.05%)
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.