Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 108.71 108.95 107.26 108.20 175,170 -0.80(-0.73%)
Dec 29, 2022 108.14 109.37 107.61 109.00 130,859 +1.59(+1.48%)
Dec 28, 2022 109.27 110.10 107.25 107.41 165,345 -1.67(-1.53%)
Dec 27, 2022 108.12 109.23 107.86 109.08 103,398 +0.85(+0.78%)
Dec 23, 2022 107.38 108.42 106.60 108.23 164,169 +1.43(+1.34%)
Dec 22, 2022 107.73 109.01 105.72 106.81 217,281 -2.05(-1.88%)
Dec 21, 2022 106.23 108.85 105.83 108.85 394,886 +3.46(+3.29%)
Dec 20, 2022 104.71 106.38 104.55 105.39 196,452 +0.85(+0.81%)
Dec 19, 2022 105.59 106.61 104.07 104.54 274,191 -1.16(-1.10%)
Dec 16, 2022 105.38 106.51 104.67 105.70 549,498 -0.21(-0.19%)
Dec 15, 2022 105.96 106.80 105.51 105.91 233,774 -0.58(-0.55%)
Dec 14, 2022 106.69 108.50 105.50 106.49 307,421 +0.03(+0.03%)
Dec 13, 2022 108.60 109.31 105.84 106.46 333,766 +0.13(+0.12%)
Dec 12, 2022 106.71 107.02 105.75 106.33 212,542 +0.02(+0.02%)
Dec 09, 2022 106.09 107.22 105.91 106.31 321,948 +0.13(+0.12%)
Dec 08, 2022 104.73 106.20 104.73 106.19 193,897 +1.60(+1.53%)
Dec 07, 2022 105.00 106.41 104.49 104.58 155,354 -0.69(-0.65%)
Dec 06, 2022 104.83 105.35 103.67 105.27 251,819 +0.30(+0.28%)
Dec 05, 2022 105.13 105.20 103.97 104.98 156,331 -1.33(-1.25%)
Dec 02, 2022 104.54 106.80 104.39 106.30 170,115 +0.95(+0.90%)
Dec 01, 2022 105.05 106.04 104.78 105.36 159,141 +0.93(+0.89%)
Nov 30, 2022 101.23 104.46 99.86 104.42 302,799 +2.78(+2.74%)
Nov 29, 2022 101.34 102.42 101.27 101.64 184,418 -0.19(-0.18%)
Nov 28, 2022 103.34 103.78 101.57 101.83 211,918 -2.37(-2.28%)
Nov 25, 2022 104.83 104.83 103.85 104.20 116,603 -0.28(-0.26%)
Nov 23, 2022 104.28 105.05 103.87 104.47 205,398 +0.19(+0.18%)
Nov 22, 2022 103.54 104.93 103.54 104.29 288,674 +0.85(+0.82%)
Nov 21, 2022 104.39 104.98 103.23 103.44 196,490 -0.88(-0.85%)
Nov 18, 2022 104.39 105.20 102.92 104.33 216,700 +1.41(+1.37%)
Nov 17, 2022 102.03 103.37 102.03 102.92 165,362 -0.30(-0.30%)
Nov 16, 2022 103.17 104.18 103.00 103.22 141,599 +0.23(+0.22%)
Nov 15, 2022 104.12 105.28 102.59 103.00 276,951 +0.29(+0.28%)
Nov 14, 2022 101.94 103.57 101.94 102.71 242,362 +0.15(+0.14%)
Nov 11, 2022 101.18 103.38 99.82 102.56 297,357 +1.89(+1.88%)
Nov 10, 2022 101.17 101.58 99.41 100.68 270,339 +3.16(+3.24%)
Nov 09, 2022 98.61 99.25 96.96 97.52 168,015 -1.21(-1.23%)
Nov 08, 2022 99.37 100.12 98.51 98.73 155,635 -0.14(-0.14%)
Nov 07, 2022 97.59 98.90 96.40 98.87 183,714 +1.69(+1.74%)
Nov 04, 2022 94.88 97.18 94.67 97.17 212,561 +3.99(+4.29%)
Nov 03, 2022 92.76 93.48 91.05 93.18 282,874 -0.05(-0.05%)
Nov 02, 2022 95.62 96.17 93.04 93.23 272,828 -2.42(-2.53%)
Nov 01, 2022 97.99 97.99 95.31 95.65 306,202 -1.90(-1.95%)
Oct 31, 2022 98.34 98.97 97.50 97.55 379,018 -1.95(-1.96%)
Oct 28, 2022 100.30 102.43 97.62 99.50 452,647 +2.01(+2.06%)
Oct 27, 2022 97.51 99.01 97.27 97.49 220,216 +0.00(+0.00%)
Oct 26, 2022 98.24 99.41 97.36 97.49 276,315 -0.12(-0.12%)
Oct 25, 2022 94.91 97.82 94.41 97.61 297,281 +1.67(+1.74%)
Oct 24, 2022 95.94 96.83 95.33 95.93 161,700 +0.36(+0.38%)
Oct 21, 2022 93.65 95.96 92.64 95.57 179,994 +1.42(+1.51%)
Oct 20, 2022 96.12 96.73 93.52 94.15 189,333 -2.10(-2.18%)
Oct 19, 2022 96.74 97.23 95.64 96.25 366,777 -1.05(-1.08%)
Oct 18, 2022 97.27 97.98 96.14 97.30 287,067 +1.92(+2.01%)
Oct 17, 2022 94.10 95.42 94.10 95.38 351,957 +2.20(+2.36%)
Oct 14, 2022 93.49 94.00 92.23 93.18 325,781 +0.51(+0.55%)
Oct 13, 2022 89.25 93.13 88.43 92.67 241,813 +1.17(+1.27%)
Oct 12, 2022 92.87 92.87 91.41 91.50 150,371 -1.34(-1.45%)
Oct 11, 2022 91.93 93.74 91.44 92.85 377,301 +0.36(+0.39%)
Oct 10, 2022 92.50 93.56 92.03 92.48 180,872 +0.38(+0.41%)
Oct 07, 2022 94.99 94.99 91.73 92.10 121,420 -3.68(-3.85%)
Oct 06, 2022 95.71 96.24 94.40 95.79 206,242 -0.43(-0.45%)
Oct 05, 2022 96.13 97.49 95.09 96.22 205,392 -1.03(-1.06%)
Oct 04, 2022 97.11 97.84 96.54 97.25 268,208 +1.75(+1.84%)
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.