Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 110.93 113.33 109.46 113.27 1,395,653 +1.20(+1.07%)
Dec 29, 2022 110.92 113.36 109.72 112.07 1,285,967 +2.30(+2.10%)
Dec 28, 2022 110.48 111.96 109.46 109.77 1,187,058 -0.11(-0.10%)
Dec 27, 2022 111.45 111.60 108.68 109.88 1,746,356 -1.56(-1.40%)
Dec 23, 2022 114.47 114.47 111.04 111.44 1,078,972 -2.24(-1.97%)
Dec 22, 2022 113.78 114.76 111.60 113.68 1,742,312 -1.08(-0.94%)
Dec 21, 2022 113.87 116.13 112.06 114.76 1,948,595 +1.61(+1.42%)
Dec 20, 2022 111.99 114.43 110.21 113.15 2,246,102 +0.94(+0.84%)
Dec 19, 2022 114.14 114.29 110.63 112.21 2,093,553 -2.42(-2.11%)
Dec 16, 2022 114.11 115.41 113.40 114.63 6,255,832 -1.61(-1.39%)
Dec 15, 2022 119.57 119.90 115.78 116.24 2,651,124 -5.25(-4.32%)
Dec 14, 2022 119.72 124.11 118.85 121.49 3,269,853 +1.93(+1.61%)
Dec 13, 2022 120.50 121.54 118.81 119.56 2,937,104 +2.78(+2.38%)
Dec 12, 2022 118.00 118.38 115.17 116.78 2,609,353 +0.32(+0.27%)
Dec 09, 2022 121.65 122.33 116.01 116.46 3,274,318 -6.21(-5.06%)
Dec 08, 2022 123.70 125.55 119.16 122.67 5,625,444 +4.76(+4.04%)
Dec 07, 2022 116.31 119.19 116.31 117.91 2,168,472 +1.08(+0.92%)
Dec 06, 2022 115.82 119.13 115.08 116.83 2,454,031 +0.27(+0.23%)
Dec 05, 2022 117.60 119.88 115.50 116.56 2,387,349 -1.55(-1.31%)
Dec 02, 2022 116.28 118.51 115.31 118.11 1,883,653 +0.08(+0.07%)
Dec 01, 2022 116.39 119.98 116.25 118.03 2,054,880 +1.75(+1.50%)
Nov 30, 2022 110.67 116.36 110.28 116.28 4,117,595 +5.89(+5.34%)
Nov 29, 2022 112.30 113.71 110.13 110.39 2,658,959 -2.18(-1.94%)
Nov 28, 2022 111.62 114.75 111.62 112.57 3,268,621 +0.57(+0.51%)
Nov 25, 2022 112.91 113.02 110.65 112.00 1,182,919 -0.92(-0.81%)
Nov 23, 2022 111.67 113.33 110.60 112.92 3,529,182 +1.91(+1.72%)
Nov 22, 2022 113.67 113.88 110.31 111.01 2,654,319 -1.65(-1.46%)
Nov 21, 2022 112.62 113.55 112.12 112.66 1,893,699 -1.06(-0.93%)
Nov 18, 2022 114.60 115.36 112.61 113.72 1,809,818 +1.08(+0.96%)
Nov 17, 2022 112.67 114.76 111.73 112.64 2,162,463 -2.25(-1.96%)
Nov 16, 2022 116.84 117.00 114.43 114.89 1,536,097 -1.42(-1.22%)
Nov 15, 2022 115.10 116.99 113.70 116.31 2,330,920 +3.32(+2.94%)
Nov 14, 2022 115.75 115.75 112.47 112.99 3,395,379 -2.97(-2.56%)
Nov 11, 2022 119.12 122.28 114.59 115.96 3,461,463 -3.88(-3.24%)
Nov 10, 2022 118.99 120.75 117.04 119.84 3,473,180 +6.69(+5.91%)
Nov 09, 2022 114.12 115.40 112.51 113.15 1,711,723 -2.20(-1.91%)
Nov 08, 2022 115.33 117.76 112.22 115.35 1,678,375 +0.02(+0.02%)
Nov 07, 2022 115.94 116.63 113.41 115.33 1,927,267 +0.45(+0.39%)
Nov 04, 2022 114.00 116.00 111.59 114.88 3,208,876 +2.28(+2.02%)
Nov 03, 2022 114.79 117.33 112.41 112.60 3,183,214 -3.35(-2.89%)
Nov 02, 2022 118.33 121.41 115.48 115.95 3,223,040 -3.09(-2.60%)
Nov 01, 2022 121.58 123.36 118.45 119.04 2,945,300 -1.74(-1.44%)
Oct 31, 2022 120.00 122.02 116.41 120.78 4,048,845 -0.09(-0.07%)
Oct 28, 2022 113.72 121.88 109.89 120.87 9,279,829 +19.62(+19.38%)
Oct 27, 2022 102.18 103.25 99.33 101.25 3,773,742 -1.36(-1.33%)
Oct 26, 2022 101.54 104.80 101.25 102.61 2,545,459 +1.66(+1.64%)
Oct 25, 2022 99.31 102.77 99.31 100.95 2,196,841 +1.98(+2.00%)
Oct 24, 2022 96.32 99.27 94.85 98.97 1,892,826 +3.29(+3.44%)
Oct 21, 2022 94.18 96.74 91.62 95.68 4,012,630 +1.32(+1.40%)
Oct 20, 2022 95.93 97.45 93.79 94.36 2,688,337 -2.48(-2.56%)
Oct 19, 2022 95.69 97.10 94.59 96.84 2,480,945 -0.09(-0.09%)
Oct 18, 2022 102.31 103.13 96.06 96.93 3,676,962 -2.80(-2.81%)
Oct 17, 2022 99.41 101.60 98.24 99.73 2,192,960 +2.32(+2.38%)
Oct 14, 2022 102.81 103.97 97.26 97.41 2,119,798 -4.31(-4.24%)
Oct 13, 2022 95.41 103.41 94.65 101.72 3,076,942 +3.40(+3.46%)
Oct 12, 2022 100.68 100.92 97.54 98.32 2,083,510 -1.36(-1.36%)
Oct 11, 2022 100.45 101.73 97.33 99.68 2,703,987 -0.54(-0.54%)
Oct 10, 2022 101.90 102.77 99.66 100.22 3,158,656 -1.92(-1.88%)
Oct 07, 2022 103.63 105.33 100.11 102.14 9,427,215 +6.93(+7.28%)
Oct 06, 2022 91.18 95.31 90.38 95.21 4,233,511 +4.13(+4.53%)
Oct 05, 2022 89.31 92.13 89.31 91.08 2,333,598 +0.11(+0.12%)
Oct 04, 2022 87.64 91.57 87.63 90.97 3,054,834 +5.99(+7.05%)
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.