Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 110.45 111.10 108.68 109.24 19,872,302 -2.97(-2.65%)
Jun 29, 2023 112.44 113.10 111.46 112.21 12,489,736 +0.34(+0.30%)
Jun 28, 2023 112.18 112.58 110.97 111.87 6,830,544 -0.58(-0.51%)
Jun 27, 2023 111.38 113.01 111.28 112.45 7,211,685 +1.85(+1.67%)
Jun 26, 2023 108.55 111.06 108.55 110.60 6,957,459 +2.20(+2.03%)
Jun 23, 2023 106.65 109.16 106.20 108.40 14,630,766 -0.93(-0.85%)
Jun 22, 2023 109.69 110.11 108.66 109.33 6,065,219 +0.48(+0.44%)
Jun 21, 2023 108.01 109.23 107.60 108.86 8,464,180 +0.44(+0.40%)
Jun 20, 2023 110.27 111.66 107.85 108.42 10,712,737 -4.01(-3.57%)
Jun 16, 2023 112.83 113.59 111.90 112.43 14,594,748 +1.17(+1.05%)
Jun 15, 2023 110.69 111.66 109.03 111.26 10,479,746 -13.98(-11.17%)
May 08, 2023 125.62 126.05 124.35 125.25 3,943,384 +0.29(+0.23%)
May 05, 2023 124.31 125.39 123.61 124.96 4,951,515 +2.88(+2.36%)
May 04, 2023 123.33 123.57 121.24 122.08 6,257,377 -3.03(-2.42%)
May 03, 2023 123.87 126.73 122.08 125.11 4,619,524 -0.51(-0.41%)
May 02, 2023 125.51 125.94 123.55 125.62 3,881,188 -0.65(-0.52%)
May 01, 2023 125.29 127.02 125.23 126.27 4,166,277 +1.19(+0.95%)
Apr 28, 2023 123.54 125.43 123.35 125.09 4,479,093 +1.01(+0.81%)
Apr 27, 2023 122.84 124.39 121.55 124.08 4,307,434 +1.84(+1.50%)
Apr 26, 2023 122.61 123.37 121.70 122.25 4,229,540 -0.81(-0.66%)
Apr 25, 2023 124.90 125.14 122.45 123.06 4,439,576 -2.40(-1.91%)
Apr 24, 2023 123.89 125.49 123.53 125.45 3,840,293 +1.54(+1.24%)
Apr 21, 2023 122.80 124.06 122.03 123.91 3,699,017 +1.07(+0.87%)
Apr 20, 2023 123.19 123.74 122.12 122.85 3,942,464 -1.20(-0.97%)
Apr 19, 2023 124.38 124.45 123.31 124.05 3,593,799 -0.53(-0.43%)
Apr 18, 2023 125.59 125.64 123.41 124.58 3,908,169 +0.02(+0.02%)
Apr 17, 2023 124.41 124.85 123.52 124.56 3,968,981 +0.24(+0.19%)
Apr 14, 2023 125.36 125.85 123.87 124.33 4,891,916 -0.47(-0.38%)
Apr 13, 2023 123.03 125.04 122.86 124.80 5,424,368 +2.73(+2.24%)
Apr 12, 2023 123.15 123.25 121.63 122.07 4,595,380 +0.36(+0.29%)
Apr 11, 2023 120.47 122.48 120.47 121.71 4,529,098 +1.37(+1.14%)
Apr 10, 2023 117.76 120.34 117.60 120.34 3,779,636 +1.67(+1.41%)
Apr 06, 2023 117.97 118.94 116.33 118.67 4,312,491 -0.67(-0.56%)
Apr 05, 2023 121.42 121.74 119.01 119.34 4,387,671 -2.75(-2.26%)
Apr 04, 2023 119.82 122.35 119.80 122.10 5,971,945 +1.99(+1.66%)
Apr 03, 2023 120.92 121.27 119.26 120.10 4,900,357 -0.96(-0.79%)
Mar 31, 2023 119.36 121.13 119.05 121.06 5,733,245 +2.51(+2.11%)
Mar 30, 2023 119.47 119.88 117.80 118.55 4,638,202 -0.38(-0.32%)
Mar 29, 2023 117.11 119.02 116.96 118.94 5,716,943 +2.59(+2.22%)
Mar 28, 2023 116.43 116.92 115.34 116.35 4,517,766 +0.06(+0.05%)
Mar 27, 2023 119.46 119.51 116.10 116.29 6,662,668 -2.86(-2.40%)
Mar 24, 2023 118.68 119.44 117.78 119.16 6,243,786 -0.26(-0.21%)
Mar 23, 2023 118.92 121.68 117.93 119.41 7,724,646 +1.45(+1.23%)
Mar 22, 2023 122.07 123.65 117.79 117.96 17,853,084 -6.03(-4.86%)
Mar 21, 2023 121.91 124.44 121.39 123.99 15,174,436 +4.35(+3.64%)
Mar 20, 2023 119.43 121.10 118.27 119.64 7,688,714 +0.80(+0.67%)
Mar 17, 2023 119.61 120.16 117.14 118.84 13,036,769 -0.26(-0.22%)
Mar 16, 2023 115.36 119.25 115.11 119.10 5,733,774 +2.45(+2.10%)
Mar 15, 2023 114.82 117.10 114.32 116.65 6,684,071 -0.82(-0.70%)
Mar 14, 2023 117.47 117.95 115.72 117.47 6,124,244 +2.11(+1.83%)
Mar 13, 2023 114.33 116.77 114.30 115.36 6,474,144 -0.62(-0.54%)
Mar 10, 2023 117.30 117.46 115.14 115.98 6,057,665 -0.38(-0.32%)
Mar 09, 2023 118.53 120.29 116.04 116.35 5,707,474 -1.96(-1.66%)
Mar 08, 2023 117.73 118.49 117.20 118.32 4,228,537 +0.27(+0.23%)
Mar 07, 2023 118.65 119.46 117.69 118.05 5,415,118 -0.57(-0.48%)
Mar 06, 2023 119.57 120.42 118.41 118.62 5,250,997 -0.76(-0.64%)
Mar 03, 2023 118.58 119.48 117.49 119.38 3,922,326 +1.68(+1.43%)
Mar 02, 2023 115.71 118.08 115.71 117.70 4,552,622 +0.98(+0.84%)
Mar 01, 2023 116.10 117.91 115.98 116.72 4,183,461 -0.21(-0.18%)
Feb 28, 2023 116.88 118.51 116.00 116.93 8,798,790 +0.26(+0.22%)
Feb 27, 2023 117.39 117.94 116.46 116.67 4,307,301 +0.48(+0.41%)
Feb 24, 2023 116.12 116.88 115.50 116.19 4,767,773 -1.89(-1.60%)
Feb 23, 2023 118.87 118.87 116.69 118.08 4,166,823 +0.06(+0.05%)
Feb 22, 2023 119.20 119.49 117.76 118.02 5,100,349 -1.18(-0.99%)
Feb 21, 2023 121.35 122.06 119.08 119.20 5,190,490 -3.68(-3.00%)
Feb 17, 2023 121.77 122.93 121.50 122.88 5,250,659 +0.45(+0.37%)
Feb 16, 2023 123.46 125.22 122.16 122.43 4,796,753 -3.05(-2.43%)
Feb 15, 2023 122.94 125.50 122.94 125.48 5,778,518 +1.26(+1.01%)
Feb 14, 2023 122.01 124.38 121.80 124.22 4,920,631 +1.03(+0.84%)
Feb 13, 2023 120.89 123.75 120.54 123.19 5,780,146 +2.87(+2.39%)
Feb 10, 2023 119.60 120.71 118.65 120.31 5,278,242 +0.05(+0.04%)
Feb 09, 2023 122.75 123.06 119.59 120.26 6,022,373 -0.72(-0.59%)
Feb 08, 2023 121.44 122.15 119.89 120.98 5,970,748 -2.38(-1.93%)
Feb 07, 2023 122.02 123.95 121.32 123.36 5,369,653 -0.39(-0.32%)
Feb 06, 2023 123.55 124.12 122.37 123.76 4,740,954 -1.85(-1.47%)
Feb 03, 2023 124.80 127.39 124.46 125.61 5,008,777 -1.43(-1.12%)
Feb 02, 2023 128.40 129.25 125.86 127.04 5,296,748 -0.43(-0.34%)
Feb 01, 2023 125.89 128.18 124.24 127.47 6,486,435 +2.14(+1.70%)
Jan 31, 2023 124.44 125.84 124.03 125.33 7,809,401 +0.94(+0.76%)
Jan 30, 2023 124.52 125.56 124.23 124.39 6,598,056 -1.14(-0.91%)
Jan 27, 2023 125.08 126.56 124.71 125.53 5,821,334 +0.00(+0.00%)
Jan 26, 2023 126.44 126.97 124.03 125.53 5,931,130 +0.70(+0.56%)
Jan 25, 2023 123.89 125.02 122.87 124.83 6,026,678 -0.01(-0.01%)
Jan 24, 2023 110.60 126.00 110.60 124.84 5,569,797 -1.44(-1.14%)
Jan 23, 2023 124.91 126.73 124.56 126.28 5,669,778 +1.64(+1.32%)
Jan 20, 2023 122.72 124.65 122.09 124.63 5,763,631 +2.06(+1.68%)
Jan 19, 2023 122.83 123.47 121.67 122.58 5,356,677 -1.87(-1.50%)
Jan 18, 2023 125.80 126.57 124.02 124.45 6,936,297 -1.68(-1.33%)
Jan 17, 2023 125.99 127.03 125.83 126.13 6,267,688 -0.70(-0.55%)
Jan 13, 2023 124.67 127.20 124.67 126.83 4,933,901 +0.94(+0.75%)
Jan 12, 2023 126.34 126.44 124.48 125.88 8,499,473 -0.05(-0.04%)
Jan 11, 2023 124.34 126.24 124.03 125.93 7,094,819 +2.07(+1.67%)
Jan 10, 2023 123.25 124.35 123.07 123.87 5,990,232 +0.98(+0.79%)
Jan 09, 2023 123.04 124.62 122.60 122.89 9,546,216 +0.31(+0.26%)
Jan 06, 2023 120.09 123.39 119.86 122.58 10,241,399 +3.85(+3.24%)
Jan 05, 2023 118.39 120.42 118.20 118.73 6,140,840 -0.58(-0.49%)
Jan 04, 2023 118.08 120.31 117.66 119.31 8,684,798 +2.42(+2.07%)
Jan 03, 2023 116.69 117.62 115.60 116.89 8,251,022 +1.71(+1.49%)
Dec 30, 2022 114.73 115.41 113.95 115.17 4,424,988 -0.34(-0.29%)
Dec 29, 2022 114.26 116.21 113.98 115.51 4,659,394 +2.33(+2.06%)
Dec 28, 2022 115.74 116.39 113.15 113.18 5,521,833 -2.54(-2.19%)
Dec 27, 2022 114.64 116.34 114.00 115.72 6,768,663 +1.29(+1.13%)
Dec 23, 2022 114.29 115.33 113.96 114.43 6,721,152 -0.45(-0.39%)
Dec 22, 2022 112.50 114.99 112.27 114.88 17,421,676 +0.92(+0.80%)
Dec 21, 2022 114.93 117.31 113.53 113.96 33,290,940 +12.37(+12.18%)
Dec 20, 2022 101.39 101.78 100.08 101.59 16,873,210 +0.16(+0.15%)
Dec 19, 2022 103.34 103.86 100.84 101.43 10,783,356 -2.85(-2.74%)
Dec 16, 2022 105.19 105.92 103.47 104.29 14,308,071 -2.52(-2.36%)
Dec 15, 2022 107.48 107.90 106.04 106.81 7,630,098 -2.89(-2.64%)
Dec 14, 2022 111.92 112.33 108.50 109.70 7,645,148 -1.38(-1.24%)
Dec 13, 2022 113.80 114.62 109.50 111.08 8,794,800 +0.77(+0.70%)
Dec 12, 2022 108.37 110.41 107.99 110.31 6,525,142 +2.61(+2.42%)
Dec 09, 2022 108.49 109.63 107.55 107.70 5,768,206 -1.91(-1.74%)
Dec 08, 2022 106.90 109.74 106.90 109.61 6,289,598 +2.98(+2.80%)
Dec 07, 2022 105.64 107.41 105.38 106.63 5,842,892 +0.39(+0.37%)
Dec 06, 2022 107.93 108.79 105.07 106.24 7,199,040 -1.66(-1.54%)
Dec 05, 2022 109.28 109.38 107.48 107.90 6,318,131 -2.54(-2.30%)
Dec 02, 2022 106.95 110.94 106.64 110.44 5,985,871 +1.41(+1.29%)
Dec 01, 2022 108.03 109.76 107.50 109.03 7,971,570 +1.39(+1.30%)
Nov 30, 2022 105.08 107.64 103.48 107.64 16,559,593 +3.38(+3.24%)
Nov 29, 2022 103.40 104.82 103.16 104.26 8,654,610 +1.27(+1.23%)
Nov 28, 2022 103.28 104.31 102.69 103.00 7,100,177 -0.98(-0.94%)
Nov 25, 2022 104.46 105.18 103.59 103.98 3,491,407 -0.68(-0.65%)
Nov 23, 2022 104.02 104.98 103.26 104.66 3,947,294 +0.67(+0.64%)
Nov 22, 2022 102.66 104.17 101.90 103.99 5,413,994 +2.10(+2.06%)
Nov 21, 2022 102.65 103.51 101.66 101.89 4,864,493 -1.56(-1.51%)
Nov 18, 2022 105.62 105.71 102.22 103.45 5,603,725 +0.06(+0.06%)
Nov 17, 2022 102.16 103.43 101.00 103.39 5,352,951 +0.13(+0.12%)
Nov 16, 2022 103.28 104.61 102.81 103.26 6,112,519 -1.45(-1.39%)
Nov 15, 2022 105.97 107.27 103.56 104.72 7,378,632 +2.28(+2.22%)
Nov 14, 2022 103.23 104.45 102.37 102.44 7,270,456 -1.67(-1.60%)
Nov 11, 2022 98.43 105.21 98.27 104.11 12,837,469 +6.48(+6.63%)
Nov 10, 2022 94.53 97.82 94.43 97.63 9,537,837 +7.25(+8.02%)
Nov 09, 2022 90.94 92.14 90.24 90.38 6,673,883 -1.62(-1.76%)
Nov 08, 2022 92.67 94.23 91.20 92.00 7,149,191 +0.30(+0.33%)
Nov 07, 2022 94.51 95.06 90.93 91.69 9,267,369 -2.31(-2.45%)
Nov 04, 2022 92.68 96.39 92.19 94.00 12,782,935 +5.29(+5.96%)
Nov 03, 2022 88.29 89.90 87.06 88.71 6,674,649 +0.10(+0.11%)
Nov 02, 2022 91.39 88.50 88.61 7,313,922 -3.41(-3.70%)
Nov 01, 2022 93.90 94.66 91.23 92.02 7,388,791 +1.07(+1.18%)
Oct 31, 2022 91.26 92.13 90.95 90.95 6,551,302 -1.13(-1.23%)
Oct 28, 2022 89.50 92.12 88.77 92.08 6,137,141 +3.23(+3.63%)
Oct 27, 2022 91.14 91.73 88.53 88.85 8,782,292 -1.82(-2.00%)
Oct 26, 2022 89.08 92.59 89.01 90.66 8,819,885 +0.66(+0.73%)
Oct 25, 2022 86.38 90.21 86.25 90.01 8,801,694 +3.64(+4.22%)
Oct 24, 2022 86.15 87.18 84.63 86.36 9,015,649 -0.48(-0.55%)
Oct 21, 2022 85.39 87.12 85.09 86.85 8,132,125 +1.64(+1.92%)
Oct 20, 2022 87.80 88.89 84.99 85.21 13,756,160 -1.71(-1.96%)
Oct 19, 2022 86.61 88.06 86.12 86.91 5,198,876 -1.09(-1.24%)
Oct 18, 2022 90.87 91.17 87.48 88.00 7,504,167 -0.28(-0.32%)
Oct 17, 2022 87.86 88.99 87.04 88.29 8,612,233 +2.37(+2.76%)
Oct 14, 2022 88.82 89.18 85.85 85.91 7,962,748 -1.97(-2.24%)
Oct 13, 2022 84.78 88.13 84.44 87.89 9,515,224 +1.03(+1.19%)
Oct 12, 2022 86.35 87.22 85.68 86.86 8,938,754 +0.51(+0.59%)
Oct 11, 2022 84.43 86.60 84.15 86.35 12,128,920 +1.28(+1.50%)
Oct 10, 2022 86.12 86.14 83.48 85.07 8,142,253 -0.46(-0.54%)
Oct 07, 2022 86.88 87.10 85.07 85.53 8,717,768 -2.95(-3.34%)
Oct 06, 2022 88.80 90.91 88.13 88.48 10,137,172 -0.91(-1.02%)
Oct 05, 2022 85.85 89.99 85.52 89.40 13,122,462 +2.41(+2.78%)
Oct 04, 2022 86.06 87.40 85.48 86.98 15,399,138 +3.18(+3.79%)
Oct 03, 2022 81.58 84.85 80.68 83.80 19,469,308 +2.24(+2.74%)
Sep 30, 2022 81.74 84.59 80.96 81.57 49,093,836 -11.98(-12.81%)
Sep 29, 2022 96.28 96.28 92.71 93.55 19,559,726 -3.31(-3.41%)
Sep 28, 2022 95.29 97.57 94.95 96.85 9,596,505 +2.36(+2.50%)
Sep 27, 2022 95.26 95.91 93.22 94.49 10,078,921 +0.23(+0.24%)
Sep 26, 2022 94.29 95.90 93.92 94.26 8,683,577 -0.94(-0.99%)
Sep 23, 2022 95.11 95.72 93.56 95.21 9,198,411 -1.50(-1.55%)
Sep 22, 2022 97.92 98.34 96.00 96.71 9,820,317 -1.22(-1.24%)
Sep 21, 2022 100.75 101.69 97.90 97.92 6,397,429 -2.58(-2.57%)
Sep 20, 2022 101.88 102.49 99.81 100.50 10,195,768 -4.70(-4.47%)
Sep 19, 2022 101.75 105.36 101.40 105.21 5,254,428 +3.03(+2.97%)
Sep 16, 2022 102.12 103.32 101.32 102.17 8,153,246 -1.35(-1.31%)
Sep 15, 2022 104.17 106.11 102.87 103.53 6,724,231 -1.47(-1.40%)
Sep 14, 2022 104.15 105.35 103.18 105.00 4,987,313 +1.26(+1.21%)
Sep 13, 2022 106.81 106.87 103.47 103.74 6,067,706 -6.53(-5.93%)
Sep 12, 2022 109.30 111.24 109.30 110.28 4,928,527 +1.38(+1.27%)
Sep 09, 2022 107.33 109.60 107.26 108.89 5,273,086 +2.20(+2.06%)
Sep 08, 2022 105.00 106.76 104.10 106.70 5,733,748 +0.25(+0.23%)
Sep 07, 2022 103.12 106.53 103.04 106.45 7,374,103 +3.27(+3.17%)
Sep 06, 2022 103.47 104.42 101.74 103.18 9,333,120 -0.58(-0.56%)
Sep 02, 2022 105.45 106.13 103.09 103.76 7,914,328 -0.44(-0.42%)
Sep 01, 2022 103.53 104.26 101.57 104.20 5,712,450 +0.04(+0.04%)
Aug 31, 2022 105.64 105.69 103.53 104.16 9,081,043 -1.38(-1.31%)
Aug 30, 2022 106.63 107.71 104.83 105.54 5,242,023 -0.02(-0.02%)
Aug 29, 2022 104.51 106.21 104.15 105.56 4,434,526 -0.39(-0.37%)
Aug 26, 2022 110.87 111.28 105.90 105.95 6,339,925 -4.83(-4.36%)
Aug 25, 2022 109.49 110.90 109.00 110.78 5,553,019 +1.77(+1.62%)
Aug 24, 2022 108.30 110.01 107.65 109.01 4,873,438 +0.71(+0.66%)
Aug 23, 2022 108.46 110.40 108.19 108.30 4,911,492 +0.33(+0.31%)
Aug 22, 2022 108.63 109.28 107.48 107.97 5,929,950 -2.76(-2.49%)
Aug 19, 2022 113.02 113.16 110.60 110.73 6,098,946 -2.79(-2.46%)
Aug 18, 2022 113.50 114.17 112.82 113.52 4,853,919 -1.01(-0.88%)
Aug 17, 2022 114.26 115.44 113.91 114.52 5,219,799 -1.00(-0.86%)
Aug 16, 2022 113.45 115.92 113.32 115.52 6,325,444 +1.70(+1.50%)
Aug 15, 2022 112.97 114.07 112.38 113.82 4,372,871 +0.25(+0.22%)
Aug 12, 2022 111.93 113.63 111.32 113.57 4,506,706 +1.93(+1.73%)
Aug 11, 2022 112.41 114.24 111.28 111.65 5,703,842 +0.94(+0.85%)
Aug 10, 2022 110.81 111.38 109.45 110.71 7,103,271 +2.96(+2.75%)
Aug 09, 2022 108.93 109.35 106.48 107.74 7,538,980 -3.81(-3.41%)
Aug 08, 2022 111.55 113.09 110.87 111.55 6,205,226 +0.13(+0.11%)
Aug 05, 2022 110.36 111.84 110.15 111.42 4,253,720 -0.60(-0.53%)
Aug 04, 2022 112.17 112.87 111.38 112.02 4,426,960 +0.20(+0.18%)
Aug 03, 2022 110.98 112.62 110.16 111.82 6,136,876 +2.46(+2.25%)
Aug 02, 2022 111.13 111.33 109.27 109.37 6,473,098 -2.48(-2.21%)
Aug 01, 2022 111.55 113.06 110.81 111.84 4,908,219 -0.61(-0.54%)
Jul 29, 2022 110.33 112.73 109.10 112.45 7,734,846 +2.63(+2.40%)
Jul 28, 2022 107.08 109.98 105.71 109.82 6,921,855 +4.28(+4.05%)
Jul 27, 2022 104.01 106.05 103.48 105.54 7,603,960 +2.60(+2.53%)
Jul 26, 2022 105.17 105.61 102.32 102.94 8,644,914 -3.99(-3.73%)
Jul 25, 2022 107.25 107.25 105.36 106.93 5,185,055 +0.16(+0.15%)
Jul 22, 2022 109.52 109.52 106.41 106.77 6,172,005 -2.45(-2.24%)
Jul 21, 2022 108.00 109.27 107.70 109.22 4,384,779 +0.50(+0.46%)
Jul 20, 2022 106.87 109.23 106.53 108.72 6,013,726 +1.88(+1.76%)
Jul 19, 2022 103.33 107.22 103.16 106.84 9,170,458 +5.14(+5.05%)
Jul 18, 2022 103.91 104.39 101.45 101.70 6,984,727 -0.74(-0.73%)
Jul 15, 2022 102.51 103.34 101.70 102.45 8,034,868 +1.45(+1.43%)
Jul 14, 2022 100.89 101.57 99.66 101.00 7,103,927 -1.85(-1.80%)
Jul 13, 2022 99.75 103.60 99.38 102.85 5,415,101 +1.32(+1.30%)
Jul 12, 2022 102.75 103.58 100.93 101.53 6,148,009 -1.32(-1.28%)
Jul 11, 2022 104.31 104.79 102.61 102.85 5,044,929 -2.76(-2.61%)
Jul 08, 2022 104.29 106.28 104.22 105.61 6,072,404 -0.20(-0.19%)
Jul 07, 2022 103.38 105.95 103.01 105.81 7,801,443 +3.82(+3.74%)
Jul 06, 2022 102.63 103.45 101.22 101.99 6,573,784 -0.09(-0.09%)
Jul 05, 2022 98.29 102.14 97.96 102.08 10,168,840 +3.07(+3.10%)
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.