Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 95.54 95.71 93.08 93.91 12,863,457 -1.05(-1.11%)
Sep 29, 2023 98.68 98.78 93.97 94.96 35,187,356 +5.95(+6.68%)
Sep 28, 2023 88.48 89.16 88.05 89.01 16,227,670 +0.21(+0.23%)
Sep 27, 2023 89.93 90.07 88.59 88.80 7,678,953 -0.74(-0.83%)
Sep 26, 2023 89.38 90.07 89.16 89.55 8,115,564 -0.43(-0.47%)
Sep 25, 2023 89.38 90.06 89.53 89.97 8,349,019 -0.25(-0.28%)
Sep 22, 2023 90.95 91.69 89.92 90.22 9,357,447 -0.73(-0.81%)
Sep 21, 2023 92.78 92.84 90.86 90.96 8,014,891 -2.43(-2.61%)
Sep 20, 2023 93.32 94.74 93.18 93.39 10,345,946 -0.58(-0.61%)
Sep 19, 2023 94.38 94.83 93.76 93.97 9,454,907 -0.88(-0.93%)
Sep 18, 2023 95.34 95.70 94.62 94.85 6,994,401 -0.74(-0.78%)
Sep 15, 2023 97.47 97.47 95.47 95.60 10,540,135 -0.92(-0.96%)
Sep 14, 2023 96.05 97.01 95.24 96.52 7,122,778 +1.05(+1.10%)
Sep 13, 2023 95.64 96.52 95.00 95.47 7,190,169 -0.17(-0.18%)
Sep 12, 2023 96.32 96.50 95.51 95.64 6,351,379 -0.49(-0.51%)
Sep 11, 2023 97.65 97.70 95.91 96.12 7,637,052 -0.87(-0.90%)
Sep 08, 2023 97.42 97.46 96.61 97.00 6,661,543 -0.26(-0.27%)
Sep 07, 2023 97.58 98.08 96.97 97.25 9,994,285 -2.23(-2.25%)
Sep 06, 2023 99.07 99.61 98.35 99.49 6,136,027 -0.14(-0.14%)
Sep 05, 2023 100.80 101.26 99.53 99.63 6,739,347 -2.03(-1.99%)
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.