Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 108.30 108.55 108.10 108.33 5,926,595 +0.25(+0.23%)
Dec 28, 2023 107.62 108.37 107.45 108.08 5,565,608 +0.78(+0.73%)
Dec 27, 2023 106.63 107.39 106.33 107.30 5,422,908 +0.35(+0.32%)
Dec 26, 2023 106.82 107.41 106.54 106.95 4,757,720 -0.07(-0.06%)
Dec 22, 2023 106.47 107.38 106.16 107.02 6,066,938 +1.30(+1.23%)
Dec 21, 2023 105.12 105.94 104.68 105.72 5,958,609 +1.02(+0.98%)
Dec 20, 2023 106.47 106.47 104.58 104.70 8,306,742 -1.12(-1.06%)
Dec 19, 2023 105.38 108.54 104.78 105.82 8,103,409 +0.45(+0.42%)
Dec 18, 2023 105.49 106.53 104.96 105.37 14,800,619 +0.92(+0.89%)
Dec 15, 2023 104.23 105.60 103.60 104.45 26,563,322 -0.77(-0.73%)
Dec 14, 2023 106.01 106.53 104.48 105.21 10,788,979 -0.46(-0.43%)
Dec 13, 2023 102.76 105.67 102.57 105.67 11,135,511 +2.71(+2.64%)
Dec 12, 2023 103.08 103.38 102.03 102.96 8,040,150 -0.01(-0.01%)
Dec 11, 2023 103.44 104.05 102.18 102.97 7,530,995 +0.61(+0.60%)
Dec 08, 2023 102.39 102.61 101.27 102.36 7,632,923 -0.13(-0.12%)
Dec 07, 2023 104.16 104.18 102.33 102.48 9,732,653 -1.73(-1.66%)
Dec 06, 2023 104.82 105.14 104.01 104.21 10,090,502 -0.59(-0.56%)
Dec 05, 2023 103.51 104.97 102.78 104.80 10,935,191 +1.16(+1.11%)
Dec 04, 2023 102.33 103.96 102.33 103.65 10,308,093 +1.58(+1.55%)
Dec 01, 2023 101.47 102.28 101.28 102.07 6,956,980 +0.97(+0.96%)
Nov 30, 2023 99.48 101.30 98.93 101.10 29,698,860 +1.33(+1.33%)
Nov 29, 2023 98.93 99.81 98.46 99.77 10,426,508 +0.94(+0.95%)
Nov 28, 2023 99.95 99.99 98.67 98.83 8,856,972 -1.23(-1.23%)
Nov 27, 2023 100.54 100.78 99.35 100.07 7,456,732 -0.43(-0.43%)
Nov 24, 2023 100.89 101.14 100.08 100.50 3,211,132 +0.19(+0.19%)
Nov 22, 2023 100.83 101.30 99.75 100.31 5,802,151 -0.52(-0.52%)
Nov 21, 2023 101.61 102.24 100.48 100.84 7,504,457 -0.46(-0.46%)
Nov 20, 2023 99.61 101.55 99.53 101.30 7,551,455 +0.92(+0.91%)
Nov 17, 2023 100.63 101.04 99.60 100.38 6,859,332 -0.24(-0.24%)
Nov 16, 2023 100.46 100.69 99.67 100.62 7,996,692 +0.63(+0.63%)
Nov 15, 2023 100.51 100.80 99.37 99.99 7,489,311 -0.81(-0.80%)
Nov 14, 2023 101.28 101.83 100.53 100.80 7,038,800 -0.30(-0.29%)
Nov 13, 2023 99.73 101.17 99.23 101.09 5,986,286 +1.06(+1.06%)
Nov 10, 2023 101.46 101.97 99.25 100.03 7,731,337 -0.98(-0.97%)
Nov 09, 2023 103.30 103.30 100.78 101.00 7,476,634 -1.99(-1.94%)
Nov 08, 2023 102.58 103.76 102.44 103.00 8,263,240 +0.39(+0.38%)
Nov 07, 2023 102.95 103.31 102.33 102.60 6,706,598 -0.33(-0.33%)
Nov 06, 2023 102.68 102.97 101.75 102.94 6,032,806 +0.95(+0.93%)
Nov 03, 2023 101.98 102.85 101.40 101.99 6,087,830 +0.52(+0.52%)
Nov 02, 2023 101.36 101.67 100.28 101.47 5,452,439 +0.00(+0.00%)
Nov 01, 2023 102.16 102.83 101.35 101.47 5,917,477 +0.15(+0.15%)
Oct 31, 2023 101.39 102.16 100.04 101.32 7,625,278 +0.02(+0.02%)
Oct 30, 2023 101.89 103.09 101.23 101.30 7,009,714 -0.14(-0.14%)
Oct 27, 2023 103.90 104.15 100.84 101.44 9,055,641 -2.69(-2.59%)
Oct 26, 2023 101.71 105.78 101.61 104.13 11,489,029 +1.89(+1.85%)
Oct 25, 2023 101.96 103.20 101.57 102.24 7,955,207 +0.59(+0.58%)
Oct 24, 2023 101.93 102.66 101.30 101.64 6,434,432 -0.31(-0.31%)
Oct 23, 2023 101.45 102.75 101.29 101.96 8,608,622 +0.67(+0.66%)
Oct 20, 2023 98.65 101.97 98.65 101.29 12,637,456 +2.21(+2.23%)
Oct 19, 2023 100.28 100.36 97.81 99.08 7,747,108 -1.54(-1.53%)
Oct 18, 2023 102.71 103.06 100.53 100.62 7,233,663 -2.15(-2.09%)
Oct 17, 2023 102.60 103.08 101.76 102.77 5,906,386 +0.03(+0.03%)
Oct 16, 2023 102.80 103.95 102.66 102.74 6,557,428 +0.13(+0.13%)
Oct 13, 2023 102.22 103.11 101.40 102.61 5,866,543 +0.41(+0.41%)
Oct 12, 2023 102.13 102.55 101.55 102.20 5,193,990 +0.13(+0.13%)
Oct 11, 2023 102.60 102.81 101.47 102.07 5,448,420 -0.15(-0.14%)
Oct 10, 2023 102.92 103.06 101.77 102.22 7,274,470 -0.88(-0.85%)
Oct 09, 2023 102.11 103.78 101.92 103.09 5,130,119 +0.61(+0.60%)
Oct 06, 2023 102.33 103.03 101.54 102.48 6,948,408 +0.28(+0.27%)
Oct 05, 2023 100.98 102.31 100.96 102.21 6,535,898 +1.41(+1.40%)
Oct 04, 2023 100.21 101.05 99.97 100.80 6,811,568 +0.39(+0.39%)
Oct 03, 2023 100.86 101.06 99.56 100.40 6,004,780 -0.77(-0.76%)
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.