Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 107.46 111.26 104.77 111.18 2,261,118 +7.96(+7.71%)
Jan 30, 2023 102.59 105.07 102.30 103.22 1,096,468 -0.54(-0.52%)
Jan 27, 2023 100.31 103.82 99.38 103.77 758,609 +0.70(+0.68%)
Jan 26, 2023 103.52 104.28 100.79 103.07 492,411 +0.16(+0.15%)
Jan 25, 2023 101.52 103.32 101.48 102.91 316,662 +0.39(+0.38%)
Jan 24, 2023 102.87 104.03 101.53 102.53 314,121 +0.05(+0.05%)
Jan 23, 2023 100.72 103.05 100.55 102.48 431,089 +1.90(+1.89%)
Jan 20, 2023 98.75 101.29 96.93 100.58 404,163 +1.76(+1.78%)
Jan 19, 2023 98.87 99.63 97.83 98.82 423,296 -1.05(-1.05%)
Jan 18, 2023 105.31 105.31 99.60 99.86 645,489 -3.67(-3.54%)
Jan 17, 2023 101.91 104.23 101.43 103.53 432,487 +0.46(+0.44%)
Jan 13, 2023 101.80 103.90 100.16 103.08 528,435 -0.79(-0.76%)
Jan 12, 2023 103.54 104.09 102.04 103.87 295,871 +1.25(+1.22%)
Jan 11, 2023 101.59 102.79 101.27 102.62 391,612 +1.46(+1.45%)
Jan 10, 2023 100.41 101.36 98.95 101.16 260,113 +1.02(+1.02%)
Jan 09, 2023 101.04 101.66 99.97 100.14 470,494 +0.03(+0.03%)
Jan 06, 2023 99.24 100.75 98.33 100.12 615,595 +1.65(+1.67%)
Jan 05, 2023 97.34 99.49 96.29 98.47 569,680 +0.20(+0.21%)
Jan 04, 2023 98.37 99.60 97.51 98.27 410,613 +0.97(+0.99%)
Jan 03, 2023 98.94 99.21 96.28 97.30 545,476 -0.48(-0.49%)
Dec 30, 2022 96.11 97.94 96.09 97.78 251,286 +0.45(+0.46%)
Dec 29, 2022 96.02 97.83 95.15 97.34 378,683 +2.26(+2.37%)
Dec 28, 2022 97.24 97.85 94.66 95.08 409,293 -2.20(-2.26%)
Dec 27, 2022 97.41 98.65 96.45 97.28 283,343 -0.28(-0.29%)
Dec 23, 2022 96.04 98.03 95.49 97.56 319,733 +1.11(+1.15%)
Dec 22, 2022 97.46 97.62 95.28 96.45 463,280 -2.34(-2.37%)
Dec 21, 2022 97.63 98.89 97.63 98.79 533,754 +2.48(+2.57%)
Dec 20, 2022 96.95 98.08 95.36 96.31 438,169 -0.97(-1.00%)
Dec 19, 2022 100.28 100.28 96.96 97.28 694,318 -2.70(-2.70%)
Dec 16, 2022 102.16 103.60 99.72 99.98 1,456,162 -2.93(-2.85%)
Dec 15, 2022 102.53 103.34 101.54 102.91 643,021 -1.42(-1.36%)
Dec 14, 2022 103.93 105.70 103.37 104.34 966,887 -0.12(-0.11%)
Dec 13, 2022 108.43 108.47 103.34 104.45 900,301 -0.48(-0.46%)
Dec 12, 2022 102.42 105.47 101.73 104.94 1,078,857 +3.22(+3.16%)
Dec 09, 2022 101.00 102.85 100.04 101.72 734,618 -0.10(-0.10%)
Dec 08, 2022 102.21 103.36 100.78 101.82 966,381 -2.87(-2.74%)
Dec 07, 2022 108.30 108.45 104.30 104.69 680,147 -2.87(-2.66%)
Dec 06, 2022 107.23 108.26 105.86 107.55 709,692 +0.42(+0.39%)
Dec 05, 2022 111.76 111.76 106.99 107.14 746,761 -5.71(-5.06%)
Dec 02, 2022 109.25 113.00 109.25 112.85 376,634 +2.48(+2.25%)
Dec 01, 2022 110.81 111.91 108.92 110.37 489,507 -0.06(-0.05%)
Nov 30, 2022 109.45 110.43 105.76 110.43 999,525 +1.63(+1.50%)
Nov 29, 2022 108.64 110.50 108.06 108.80 568,585 +0.30(+0.27%)
Nov 28, 2022 107.44 108.84 107.44 108.50 387,304 +0.32(+0.29%)
Nov 25, 2022 108.30 109.07 107.49 108.18 246,532 -0.39(-0.35%)
Nov 23, 2022 108.26 109.72 108.13 108.57 299,584 +0.25(+0.23%)
Nov 22, 2022 106.28 108.65 106.16 108.32 470,904 +2.44(+2.30%)
Nov 21, 2022 105.49 107.38 104.35 105.88 515,711 -0.44(-0.42%)
Nov 18, 2022 107.43 108.14 105.10 106.33 719,265 +0.43(+0.41%)
Nov 17, 2022 103.93 106.06 102.66 105.89 550,145 +1.40(+1.34%)
Nov 16, 2022 105.05 105.33 102.95 104.50 689,654 -1.96(-1.84%)
Nov 15, 2022 108.65 109.83 105.98 106.46 835,098 -0.84(-0.78%)
Nov 14, 2022 110.81 111.84 107.15 107.30 552,809 -4.97(-4.42%)
Nov 11, 2022 107.43 112.59 106.31 112.27 739,361 +5.24(+4.89%)
Nov 10, 2022 105.41 109.89 105.41 107.03 760,473 +6.33(+6.29%)
Nov 09, 2022 103.50 103.75 100.36 100.69 590,751 -3.41(-3.27%)
Nov 08, 2022 103.06 105.31 102.61 104.10 585,869 +1.91(+1.87%)
Nov 07, 2022 100.42 102.73 98.98 102.20 728,577 +2.51(+2.52%)
Nov 04, 2022 98.13 101.07 97.92 99.68 567,634 +3.49(+3.63%)
Nov 03, 2022 95.12 97.63 92.83 96.19 802,447 -0.51(-0.53%)
Nov 02, 2022 99.71 96.66 96.70 596,756 -3.63(-3.62%)
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.