Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 116.53 116.72 113.60 113.66 353,059 -1.11(-0.97%)
Jan 30, 2023 116.12 116.45 112.98 114.77 465,041 -1.35(-1.16%)
Jan 27, 2023 114.58 117.43 113.12 116.12 221,514 +1.65(+1.44%)
Jan 26, 2023 119.98 121.67 112.77 114.47 354,817 -4.64(-3.90%)
Jan 25, 2023 119.49 120.14 116.77 119.11 313,241 -0.69(-0.58%)
Jan 24, 2023 115.98 120.76 114.71 119.80 387,084 +3.97(+3.43%)
Jan 23, 2023 115.92 117.75 114.27 115.83 523,202 +0.83(+0.72%)
Jan 20, 2023 119.18 120.55 113.05 115.00 535,212 -3.00(-2.54%)
Jan 19, 2023 118.50 120.50 117.18 118.00 509,454 -1.58(-1.32%)
Jan 18, 2023 119.90 122.21 118.81 119.58 577,808 +0.58(+0.49%)
Jan 17, 2023 120.57 121.86 115.35 119.00 535,775 -2.25(-1.86%)
Jan 13, 2023 119.87 121.97 118.19 121.25 454,114 +0.04(+0.03%)
Jan 12, 2023 112.16 122.75 110.11 121.21 884,916 +8.64(+7.68%)
Jan 11, 2023 110.00 114.51 108.11 112.57 695,977 +2.08(+1.88%)
Jan 10, 2023 109.65 111.51 107.75 110.49 529,172 +2.12(+1.96%)
Jan 09, 2023 107.47 109.89 104.42 108.37 569,537 +1.88(+1.77%)
Jan 06, 2023 103.33 107.75 103.33 106.49 622,672 +3.03(+2.93%)
Jan 05, 2023 103.50 105.00 103.35 103.46 780,116 -0.23(-0.22%)
Jan 04, 2023 106.60 108.07 103.39 103.69 765,366 -2.91(-2.73%)
Jan 03, 2023 109.58 109.58 104.60 106.60 852,279 -3.40(-3.09%)
Dec 30, 2022 110.14 110.71 108.64 110.00 715,369 +0.05(+0.05%)
Dec 29, 2022 110.25 111.94 108.59 109.95 820,463 +0.82(+0.75%)
Dec 28, 2022 109.27 109.99 108.42 109.13 437,999 +0.41(+0.38%)
Dec 27, 2022 109.23 110.18 107.83 108.72 267,270 -0.41(-0.38%)
Dec 23, 2022 110.11 110.29 106.59 109.13 567,556 -0.87(-0.79%)
Dec 22, 2022 110.50 111.00 109.12 110.00 544,751 -0.46(-0.42%)
Dec 21, 2022 109.89 111.00 108.27 110.46 591,815 +0.60(+0.55%)
Dec 20, 2022 105.66 110.33 105.66 109.86 704,904 +3.68(+3.47%)
Dec 19, 2022 109.19 109.99 104.14 106.18 1,063,986 -2.58(-2.37%)
Dec 16, 2022 106.54 111.39 106.54 108.76 1,934,051 +1.09(+1.01%)
Dec 15, 2022 107.42 109.57 105.88 107.67 825,555 -0.98(-0.90%)
Dec 14, 2022 110.00 112.51 107.32 108.65 645,398 -1.08(-0.98%)
Dec 13, 2022 108.36 110.96 105.07 109.73 1,058,551 +2.27(+2.11%)
Dec 12, 2022 109.08 114.18 106.10 107.46 1,435,324 -2.67(-2.42%)
Dec 09, 2022 114.00 117.13 109.29 110.13 3,379,044 -7.08(-6.04%)
Dec 08, 2022 103.06 117.73 100.54 117.21 4,440,966 +21.41(+22.35%)
Dec 07, 2022 105.07 111.99 94.87 95.80 9,639,883 +59.74(+165.67%)
Dec 06, 2022 37.66 38.98 35.85 36.06 594,078 -1.66(-4.40%)
Dec 05, 2022 39.79 39.79 36.96 37.72 707,504 -2.28(-5.70%)
Dec 02, 2022 40.03 41.04 37.89 40.00 877,923 +0.00(+0.00%)
Dec 01, 2022 38.00 41.06 30.75 40.00 3,399,876 -1.11(-2.70%)
Nov 30, 2022 41.75 42.79 40.87 41.11 422,047 -0.43(-1.04%)
Nov 29, 2022 42.14 43.76 41.10 41.54 385,237 -0.60(-1.42%)
Nov 28, 2022 44.50 44.72 42.02 42.14 569,465 -2.59(-5.79%)
Nov 25, 2022 43.00 45.46 43.00 44.73 143,676 +1.62(+3.76%)
Nov 23, 2022 46.35 47.09 42.98 43.11 340,752 -3.01(-6.53%)
Nov 22, 2022 45.84 46.18 44.15 46.12 277,433 +0.65(+1.43%)
Nov 21, 2022 45.31 46.18 44.37 45.47 346,465 +0.00(+0.00%)
Nov 18, 2022 44.67 45.71 44.00 45.47 723,231 +1.47(+3.34%)
Nov 17, 2022 47.00 47.22 43.94 44.00 445,784 -3.26(-6.90%)
Nov 16, 2022 49.14 49.30 46.99 47.26 421,320 -1.82(-3.71%)
Nov 15, 2022 50.25 51.41 48.35 49.08 464,338 -0.49(-0.99%)
Nov 14, 2022 50.07 51.54 49.01 49.57 526,874 -0.17(-0.34%)
Nov 11, 2022 49.25 52.56 49.00 49.74 452,432 +0.66(+1.34%)
Nov 10, 2022 49.13 51.42 46.10 49.08 754,197 -0.59(-1.19%)
Nov 09, 2022 47.00 50.45 46.50 49.67 811,750 +2.62(+5.57%)
Nov 08, 2022 48.16 49.34 46.50 47.05 472,615 -0.78(-1.63%)
Nov 07, 2022 49.50 50.21 47.50 47.83 325,706 -1.40(-2.84%)
Nov 04, 2022 50.26 50.62 47.67 49.23 429,803 -0.46(-0.93%)
Nov 03, 2022 51.00 51.37 49.40 49.69 459,298 -1.41(-2.76%)
Nov 02, 2022 51.00 51.10 429,933 -0.25(-0.49%)
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.