Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 123.78 124.78 123.65 124.09 1,301,730 -0.07(-0.06%)
Dec 28, 2023 124.31 125.72 123.51 124.16 1,288,959 +0.43(+0.35%)
Dec 27, 2023 124.02 124.25 122.26 123.73 1,844,373 +0.18(+0.15%)
Dec 26, 2023 123.30 123.86 121.88 123.55 1,412,772 +1.38(+1.13%)
Dec 22, 2023 122.38 122.61 120.23 122.17 1,829,089 -0.63(-0.51%)
Dec 21, 2023 118.59 122.92 118.36 122.80 2,837,381 +6.16(+5.28%)
Dec 20, 2023 122.48 123.29 115.64 116.64 5,202,125 -6.65(-5.39%)
Dec 19, 2023 123.63 124.58 122.91 123.29 2,508,311 -0.06(-0.05%)
Dec 18, 2023 121.85 124.50 119.55 123.35 2,571,044 +0.76(+0.62%)
Dec 15, 2023 123.02 123.57 121.08 122.59 5,084,885 -0.51(-0.41%)
Dec 14, 2023 123.42 126.37 122.33 123.10 3,705,381 +0.81(+0.66%)
Dec 13, 2023 119.14 122.38 118.42 122.29 2,811,961 +3.13(+2.63%)
Dec 12, 2023 118.54 120.11 116.81 119.16 2,564,274 +1.26(+1.07%)
Dec 11, 2023 117.66 118.69 115.38 117.90 3,735,566 +0.93(+0.80%)
Dec 08, 2023 118.48 119.39 116.92 116.97 2,375,828 -1.92(-1.61%)
Dec 07, 2023 118.30 119.48 117.51 118.89 2,391,808 +0.95(+0.81%)
Dec 06, 2023 117.74 119.06 116.38 117.94 2,495,208 +0.74(+0.63%)
Dec 05, 2023 116.37 117.82 115.64 117.20 2,768,030 -1.04(-0.88%)
Dec 04, 2023 116.25 118.79 116.20 118.24 3,085,020 +1.62(+1.39%)
Dec 01, 2023 114.24 117.50 113.01 116.62 3,075,030 +1.10(+0.95%)
Nov 30, 2023 116.94 117.26 114.86 115.52 4,537,499 -0.66(-0.57%)
Nov 29, 2023 113.38 117.44 113.00 116.18 4,734,717 +3.98(+3.55%)
Nov 28, 2023 113.37 113.77 111.29 112.20 4,491,701 -1.78(-1.56%)
Nov 27, 2023 112.07 115.09 112.03 113.98 3,686,771 +1.03(+0.91%)
Nov 24, 2023 110.80 113.81 110.44 112.95 1,902,077 +2.15(+1.94%)
Nov 22, 2023 110.00 112.05 109.42 110.80 2,747,566 +1.84(+1.69%)
Nov 21, 2023 108.42 109.65 107.81 108.96 2,777,591 +0.00(+0.00%)
Nov 20, 2023 104.39 109.20 104.06 108.96 4,313,022 +3.99(+3.80%)
Nov 17, 2023 104.93 106.74 104.31 104.97 5,341,431 +0.20(+0.19%)
Nov 16, 2023 102.00 105.19 102.00 104.77 5,723,305 +2.66(+2.61%)
Nov 15, 2023 101.38 104.25 100.86 102.11 4,158,415 +0.73(+0.72%)
Nov 14, 2023 100.00 103.85 99.26 101.38 5,476,702 +3.03(+3.08%)
Nov 13, 2023 96.80 100.57 94.55 98.35 5,725,775 +4.30(+4.57%)
Nov 10, 2023 93.61 95.07 91.59 94.05 4,185,670 +1.65(+1.79%)
Nov 09, 2023 93.27 95.29 91.71 92.40 4,662,840 -0.36(-0.39%)
Nov 08, 2023 95.22 95.57 91.48 92.76 4,631,442 -2.43(-2.55%)
Nov 07, 2023 95.81 97.62 95.09 95.19 3,278,058 +0.35(+0.37%)
Nov 06, 2023 97.78 98.91 94.34 94.84 4,029,850 -2.62(-2.69%)
Nov 03, 2023 96.57 99.01 96.07 97.46 5,092,366 +3.79(+4.05%)
Nov 02, 2023 94.84 95.83 92.07 93.67 4,425,050 -0.46(-0.49%)
Nov 01, 2023 88.26 94.41 87.81 94.13 6,016,240 +5.30(+5.97%)
Oct 31, 2023 85.73 89.47 85.41 88.83 5,391,907 +3.92(+4.62%)
Oct 30, 2023 90.16 90.59 84.71 84.91 7,037,520 -4.38(-4.91%)
Oct 27, 2023 92.73 92.99 86.27 89.29 14,954,605 +8.20(+10.11%)
Oct 26, 2023 84.18 84.23 80.92 81.09 6,702,057 -3.26(-3.86%)
Oct 25, 2023 85.85 86.37 83.06 84.35 4,111,226 -2.00(-2.32%)
Oct 24, 2023 85.40 86.84 85.26 86.35 4,375,215 +0.33(+0.38%)
Oct 23, 2023 85.75 87.98 85.60 86.02 4,042,344 +0.05(+0.06%)
Oct 20, 2023 86.02 87.35 85.48 85.97 4,652,789 -0.07(-0.08%)
Oct 19, 2023 83.69 87.48 83.61 86.04 6,637,695 +1.92(+2.28%)
Oct 18, 2023 81.49 85.27 81.47 84.12 7,737,205 +3.63(+4.51%)
Oct 17, 2023 77.38 82.56 76.81 80.49 5,489,762 +1.54(+1.95%)
Oct 16, 2023 77.58 80.19 76.17 78.95 5,270,971 +2.76(+3.62%)
Oct 13, 2023 75.00 76.44 74.75 76.19 5,124,585 +0.70(+0.93%)
Oct 12, 2023 79.69 80.14 75.04 75.49 9,346,940 -3.48(-4.41%)
Oct 11, 2023 84.31 85.02 77.91 78.97 8,706,085 -6.24(-7.32%)
Oct 10, 2023 82.91 86.40 81.11 85.21 5,266,851 +2.12(+2.55%)
Oct 09, 2023 82.49 83.32 80.80 83.09 3,165,035 -0.13(-0.16%)
Oct 06, 2023 82.55 83.69 81.07 83.22 6,761,731 -0.78(-0.93%)
Oct 05, 2023 88.10 88.10 80.80 84.00 9,019,331 -3.70(-4.22%)
Oct 04, 2023 91.16 91.39 85.54 87.70 5,793,371 -3.24(-3.56%)
Oct 03, 2023 93.67 94.36 90.24 90.94 3,026,798 -3.61(-3.82%)
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.