Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 104.96 106.98 103.89 106.98 502,224 +2.45(+2.34%)
Jan 30, 2023 104.69 106.14 104.26 104.53 326,082 -0.86(-0.82%)
Jan 27, 2023 104.04 105.87 103.89 105.39 347,876 +0.93(+0.89%)
Jan 26, 2023 102.93 104.86 102.80 104.46 421,937 +1.24(+1.21%)
Jan 25, 2023 105.31 106.05 98.18 103.22 1,040,515 -4.33(-4.02%)
Jan 24, 2023 106.70 108.32 105.96 107.55 327,657 +0.43(+0.40%)
Jan 23, 2023 107.41 107.77 105.12 107.12 398,670 -0.54(-0.50%)
Jan 20, 2023 106.51 107.79 106.15 107.65 292,245 +1.54(+1.45%)
Jan 19, 2023 107.35 107.80 106.06 106.12 364,140 -1.85(-1.71%)
Jan 18, 2023 110.01 110.24 107.69 107.97 308,431 -1.54(-1.40%)
Jan 17, 2023 109.87 110.35 108.81 109.50 355,305 -0.39(-0.36%)
Jan 13, 2023 108.63 110.23 108.63 109.90 248,001 +0.51(+0.47%)
Jan 12, 2023 109.44 110.17 108.29 109.39 270,848 +0.49(+0.45%)
Jan 11, 2023 107.67 109.17 106.27 108.90 331,547 +2.24(+2.10%)
Jan 10, 2023 105.46 106.96 105.20 106.66 315,507 +1.21(+1.14%)
Jan 09, 2023 105.16 106.47 104.88 105.45 276,612 +1.12(+1.07%)
Jan 06, 2023 102.15 105.04 101.55 104.33 450,113 +2.92(+2.88%)
Jan 05, 2023 103.88 104.10 100.72 101.42 982,572 -3.94(-3.74%)
Jan 04, 2023 107.25 107.56 104.52 105.35 633,202 -0.79(-0.75%)
Jan 03, 2023 106.07 106.56 104.96 106.15 321,301 +0.87(+0.83%)
Dec 30, 2022 105.60 105.60 104.69 105.28 262,538 -0.85(-0.80%)
Dec 29, 2022 105.90 106.70 105.24 106.13 129,642 +0.99(+0.94%)
Dec 28, 2022 106.20 106.64 105.06 105.14 428,168 -0.93(-0.88%)
Dec 27, 2022 105.91 106.92 105.21 106.07 192,927 +0.15(+0.14%)
Dec 23, 2022 104.12 105.92 104.12 105.92 125,261 +1.54(+1.47%)
Dec 22, 2022 105.27 105.50 102.91 104.38 177,223 -1.83(-1.72%)
Dec 21, 2022 104.79 106.89 104.79 106.22 389,367 +2.23(+2.15%)
Dec 20, 2022 103.41 104.41 103.41 103.98 242,925 +0.49(+0.47%)
Dec 19, 2022 103.82 104.20 102.87 103.49 348,353 -0.49(-0.47%)
Dec 16, 2022 103.04 104.53 102.72 103.98 790,844 -0.10(-0.09%)
Dec 15, 2022 105.81 105.81 103.86 104.08 284,877 -2.87(-2.68%)
Dec 14, 2022 107.64 108.43 106.26 106.95 688,331 -0.70(-0.65%)
Dec 13, 2022 109.97 110.09 106.68 107.64 503,070 +0.14(+0.13%)
Dec 12, 2022 107.56 107.88 106.56 107.51 342,162 +0.04(+0.04%)
Dec 09, 2022 107.58 108.48 106.51 107.47 227,624 -0.27(-0.25%)
Dec 08, 2022 110.07 110.65 107.43 107.74 317,330 -1.53(-1.40%)
Dec 07, 2022 109.74 110.45 109.03 109.27 220,238 -0.49(-0.45%)
Dec 06, 2022 111.10 111.26 107.77 109.76 261,530 -0.78(-0.71%)
Dec 05, 2022 110.04 111.18 108.88 110.54 270,532 -0.66(-0.59%)
Dec 02, 2022 109.94 111.96 109.94 111.20 246,236 +0.20(+0.18%)
Dec 01, 2022 110.25 111.05 109.20 110.99 242,730 +1.47(+1.34%)
Nov 30, 2022 107.93 109.52 107.09 109.52 483,022 +1.50(+1.39%)
Nov 29, 2022 107.95 109.32 107.84 108.02 255,139 -0.22(-0.21%)
Nov 28, 2022 108.18 108.96 107.93 108.25 315,401 -0.78(-0.72%)
Nov 25, 2022 109.04 109.82 108.77 109.03 72,202 +0.18(+0.16%)
Nov 23, 2022 109.00 110.29 108.69 108.85 294,630 -0.32(-0.29%)
Nov 22, 2022 108.77 109.80 108.54 109.17 542,345 +1.06(+0.98%)
Nov 21, 2022 108.48 109.65 107.72 108.11 391,145 -1.09(-1.00%)
Nov 18, 2022 109.47 109.66 107.59 109.20 274,562 +1.11(+1.03%)
Nov 17, 2022 108.04 109.16 107.17 108.09 462,557 -0.98(-0.89%)
Nov 16, 2022 109.02 109.52 108.03 109.07 409,548 +0.06(+0.05%)
Nov 15, 2022 107.47 109.63 107.35 109.01 380,801 +2.68(+2.52%)
Nov 14, 2022 104.91 108.44 104.91 106.32 476,823 +1.15(+1.10%)
Nov 11, 2022 106.25 107.37 104.61 105.17 514,970 -0.67(-0.64%)
Nov 10, 2022 106.32 106.85 104.53 105.84 491,462 +3.24(+3.16%)
Nov 09, 2022 105.42 105.46 102.01 102.60 619,165 -2.50(-2.38%)
Nov 08, 2022 103.20 108.33 101.74 105.10 1,119,767 +5.29(+5.30%)
Nov 07, 2022 97.98 99.84 96.49 99.81 616,412 +2.43(+2.50%)
Nov 04, 2022 98.64 100.06 96.66 97.38 677,684 +0.21(+0.22%)
Nov 03, 2022 97.07 97.99 96.38 97.17 423,295 -1.23(-1.25%)
Nov 02, 2022 102.14 98.18 98.40 433,126 -3.88(-3.80%)
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.