Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 118.27 118.69 117.47 118.25 1,250,881 -0.39(-0.33%)
Dec 28, 2023 118.50 119.20 118.20 118.64 2,218,518 +0.43(+0.36%)
Dec 27, 2023 119.24 119.24 118.04 118.21 1,404,978 -1.10(-0.92%)
Dec 26, 2023 118.46 119.72 118.26 119.31 1,398,443 +0.32(+0.27%)
Dec 22, 2023 117.84 120.22 117.72 118.99 2,673,744 +0.95(+0.81%)
Dec 21, 2023 121.37 121.37 117.73 118.04 5,862,580 -8.89(-7.01%)
Dec 20, 2023 127.30 128.72 126.86 126.94 2,723,640 -0.92(-0.72%)
Dec 19, 2023 126.97 128.43 126.10 127.86 2,775,485 +1.04(+0.82%)
Dec 18, 2023 126.91 127.07 125.89 126.82 1,763,877 +0.89(+0.71%)
Dec 15, 2023 125.62 126.92 125.42 125.92 3,855,249 +0.01(+0.01%)
Dec 14, 2023 127.78 127.93 125.62 125.91 3,515,152 -1.28(-1.01%)
Dec 13, 2023 125.97 127.26 124.82 127.19 2,132,946 +1.55(+1.23%)
Dec 12, 2023 124.84 125.74 123.71 125.64 1,416,707 +1.35(+1.09%)
Dec 11, 2023 123.89 125.22 123.82 124.29 2,281,352 +1.17(+0.95%)
Dec 08, 2023 123.54 124.25 122.94 123.12 1,720,265 -0.80(-0.65%)
Dec 07, 2023 123.95 124.43 122.66 123.93 1,766,031 +0.41(+0.33%)
Dec 06, 2023 122.75 123.66 122.11 123.52 1,854,973 +1.37(+1.12%)
Dec 05, 2023 123.11 123.37 121.64 122.15 1,744,604 -1.13(-0.92%)
Dec 04, 2023 121.61 123.50 121.59 123.28 1,622,374 +0.26(+0.21%)
Dec 01, 2023 121.08 123.24 120.75 123.02 1,637,712 +1.94(+1.60%)
Nov 30, 2023 120.71 121.29 119.95 121.09 2,697,914 +0.81(+0.68%)
Nov 29, 2023 119.13 121.03 118.80 120.27 2,005,571 +1.56(+1.31%)
Nov 28, 2023 118.28 118.82 117.74 118.72 1,964,286 +0.62(+0.53%)
Nov 27, 2023 117.33 118.24 116.89 118.09 1,671,897 +0.45(+0.38%)
Nov 24, 2023 118.45 118.45 117.38 117.64 552,147 -0.45(-0.38%)
Nov 22, 2023 118.49 119.02 117.39 118.09 2,513,497 +0.59(+0.50%)
Nov 21, 2023 117.94 118.20 117.28 117.50 1,875,454 -0.41(-0.35%)
Nov 20, 2023 116.22 118.17 116.22 117.91 1,513,271 +1.24(+1.06%)
Nov 17, 2023 116.34 116.83 115.72 116.67 1,284,783 +1.02(+0.88%)
Nov 16, 2023 117.45 118.02 114.59 115.65 1,325,978 -0.65(-0.56%)
Nov 15, 2023 115.85 117.02 115.75 116.29 2,256,785 +0.87(+0.76%)
Nov 14, 2023 115.46 116.08 114.50 115.42 1,750,488 +1.77(+1.55%)
Nov 13, 2023 113.33 114.04 113.05 113.65 1,284,664 -0.06(-0.05%)
Nov 10, 2023 113.19 114.11 112.55 113.71 1,560,418 +1.39(+1.24%)
Nov 09, 2023 112.94 113.44 112.01 112.32 1,925,139 -0.03(-0.03%)
Nov 08, 2023 111.38 112.72 110.67 112.35 1,525,421 +1.50(+1.35%)
Nov 07, 2023 109.96 111.00 109.17 110.86 1,939,664 +1.03(+0.93%)
Nov 06, 2023 109.12 109.88 108.34 109.83 1,771,919 +1.02(+0.93%)
Nov 03, 2023 111.80 112.40 106.96 108.81 2,921,794 -1.98(-1.79%)
Nov 02, 2023 108.02 110.86 107.87 110.80 1,586,237 +3.56(+3.32%)
Nov 01, 2023 107.73 107.73 104.69 107.24 3,141,026 -2.16(-1.97%)
Oct 31, 2023 109.03 109.65 108.36 109.40 1,390,500 +0.47(+0.43%)
Oct 30, 2023 108.91 109.37 107.61 108.92 1,309,975 +0.99(+0.91%)
Oct 27, 2023 109.91 109.91 107.40 107.94 1,765,356 -2.15(-1.95%)
Oct 26, 2023 110.58 111.59 109.99 110.09 2,349,941 -0.43(-0.39%)
Oct 25, 2023 114.21 114.21 109.70 110.52 3,963,932 -4.86(-4.21%)
Oct 24, 2023 115.49 115.89 113.85 115.38 1,247,923 +0.48(+0.42%)
Oct 23, 2023 114.35 116.19 113.95 114.89 1,563,411 +0.62(+0.54%)
Oct 20, 2023 116.43 116.62 114.17 114.27 2,069,752 -2.16(-1.85%)
Oct 19, 2023 116.75 117.85 115.78 116.43 1,647,154 -0.08(-0.07%)
Oct 18, 2023 117.31 117.45 116.05 116.51 1,393,884 -0.86(-0.73%)
Oct 17, 2023 117.04 117.77 116.68 117.37 1,127,511 +0.40(+0.35%)
Oct 16, 2023 117.26 117.38 115.87 116.96 1,311,618 +0.74(+0.64%)
Oct 13, 2023 117.37 117.62 115.23 116.22 946,722 -0.57(-0.49%)
Oct 12, 2023 117.37 117.54 116.20 116.80 1,352,651 -0.10(-0.08%)
Oct 11, 2023 117.26 117.41 115.73 116.89 1,401,144 +0.23(+0.19%)
Oct 10, 2023 117.35 118.37 116.27 116.67 2,060,349 -0.72(-0.61%)
Oct 09, 2023 115.34 117.63 115.33 117.39 1,278,093 +1.73(+1.50%)
Oct 06, 2023 112.38 115.93 111.93 115.65 2,253,199 +2.49(+2.20%)
Oct 05, 2023 113.89 114.01 112.27 113.16 1,120,535 -0.40(-0.36%)
Oct 04, 2023 113.08 113.92 112.12 113.56 1,728,370 +1.02(+0.91%)
Oct 03, 2023 112.23 113.62 111.80 112.54 1,706,057 +0.45(+0.40%)
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.