Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 107.66 107.91 107.46 107.69 5,962,051 +0.25(+0.23%)
Dec 28, 2023 106.98 107.73 106.81 107.44 5,598,904 +0.78(+0.73%)
Dec 27, 2023 106.00 106.75 105.70 106.66 5,455,351 +0.34(+0.32%)
Dec 26, 2023 106.19 106.77 105.91 106.32 4,786,182 -0.07(-0.06%)
Dec 22, 2023 105.84 106.74 105.53 106.39 6,103,233 +1.29(+1.23%)
Dec 21, 2023 104.50 105.31 104.05 105.09 5,994,256 +1.02(+0.98%)
Dec 20, 2023 105.83 105.83 103.95 104.07 8,356,436 -1.12(-1.06%)
Dec 19, 2023 104.75 107.90 104.15 105.19 8,151,887 +0.44(+0.42%)
Dec 18, 2023 104.86 105.90 104.34 104.75 14,889,163 +0.92(+0.89%)
Dec 15, 2023 103.61 104.97 102.99 103.83 26,722,236 -0.76(-0.73%)
Dec 14, 2023 105.38 105.90 103.86 104.59 10,853,523 -0.45(-0.43%)
Dec 13, 2023 102.15 105.04 101.96 105.04 11,202,129 +2.70(+2.64%)
Dec 12, 2023 102.46 102.76 101.42 102.34 8,088,249 -0.01(-0.01%)
Dec 11, 2023 102.83 103.43 101.57 102.35 7,576,049 +0.61(+0.60%)
Dec 08, 2023 101.78 102.00 100.67 101.75 7,678,586 -0.13(-0.13%)
Dec 07, 2023 103.54 103.56 101.72 101.87 9,790,877 -1.72(-1.66%)
Dec 06, 2023 104.20 104.51 103.39 103.59 10,150,868 -0.59(-0.56%)
Dec 05, 2023 102.89 104.34 102.17 104.18 11,000,610 +1.15(+1.11%)
Dec 04, 2023 101.73 103.34 101.73 103.03 10,369,761 +1.57(+1.55%)
Dec 01, 2023 100.86 101.67 100.68 101.46 6,998,599 +0.96(+0.96%)
Nov 30, 2023 98.89 100.70 98.34 100.50 29,876,530 +1.32(+1.34%)
Nov 29, 2023 98.34 99.22 97.87 99.18 10,488,883 +0.93(+0.95%)
Nov 28, 2023 99.35 99.39 98.08 98.25 8,909,959 -1.23(-1.23%)
Nov 27, 2023 99.94 100.18 98.76 99.47 7,501,341 -0.43(-0.43%)
Nov 24, 2023 100.28 100.53 99.48 99.90 3,230,342 +0.19(+0.19%)
Nov 22, 2023 100.23 100.70 99.16 99.72 5,836,862 -0.52(-0.52%)
Nov 21, 2023 101.01 101.63 99.88 100.24 7,549,352 -0.46(-0.46%)
Nov 20, 2023 99.02 100.94 98.94 100.70 7,596,631 +0.91(+0.91%)
Nov 17, 2023 100.03 100.44 99.01 99.78 6,900,368 -0.24(-0.24%)
Nov 16, 2023 99.86 100.09 99.08 100.02 8,044,532 +0.63(+0.63%)
Nov 15, 2023 99.91 100.20 98.77 99.39 7,534,115 -0.80(-0.80%)
Nov 14, 2023 100.68 101.23 99.93 100.20 7,080,909 -0.29(-0.29%)
Nov 13, 2023 99.14 100.57 98.64 100.49 6,022,098 +1.06(+1.07%)
Nov 10, 2023 100.85 101.36 98.66 99.43 7,777,589 -0.97(-0.97%)
Nov 09, 2023 102.69 102.69 100.18 100.40 7,521,363 -1.98(-1.93%)
Nov 08, 2023 101.97 103.14 101.83 102.38 8,312,675 +0.39(+0.39%)
Nov 07, 2023 102.33 102.70 101.73 101.99 6,746,719 -0.33(-0.33%)
Nov 06, 2023 102.07 102.35 101.15 102.33 6,068,897 +0.94(+0.93%)
Nov 03, 2023 101.37 102.24 100.80 101.38 6,124,250 +0.52(+0.51%)
Nov 02, 2023 100.76 101.07 99.69 100.86 5,485,058 +0.00(+0.00%)
Nov 01, 2023 101.55 102.22 100.75 100.86 5,952,877 +0.15(+0.15%)
Oct 31, 2023 100.78 101.55 99.44 100.72 7,670,896 +0.02(+0.02%)
Oct 30, 2023 101.28 102.48 100.63 100.70 7,051,649 -0.14(-0.14%)
Oct 27, 2023 103.29 103.53 100.25 100.83 9,109,816 -2.68(-2.59%)
Oct 26, 2023 101.11 105.15 101.00 103.51 11,557,761 +1.88(+1.85%)
Oct 25, 2023 101.35 102.59 100.96 101.63 8,002,799 +0.59(+0.58%)
Oct 24, 2023 101.33 102.05 100.70 101.04 6,472,925 -0.31(-0.31%)
Oct 23, 2023 100.84 102.14 100.69 101.35 8,660,122 +0.67(+0.66%)
Oct 20, 2023 98.06 101.36 98.06 100.69 12,713,058 +2.20(+2.23%)
Oct 19, 2023 99.69 99.77 97.23 98.49 7,793,455 -1.53(-1.53%)
Oct 18, 2023 102.10 102.44 99.94 100.02 7,276,938 -2.14(-2.09%)
Oct 17, 2023 101.99 102.47 101.16 102.16 5,941,721 +0.03(+0.03%)
Oct 16, 2023 102.19 103.33 102.05 102.13 6,596,657 +0.13(+0.13%)
Oct 13, 2023 101.61 102.50 100.80 102.00 5,901,639 +0.41(+0.41%)
Oct 12, 2023 101.52 101.94 100.94 101.59 5,225,063 +0.13(+0.13%)
Oct 11, 2023 101.99 102.20 100.87 101.46 5,481,015 -0.15(-0.14%)
Oct 10, 2023 102.31 102.44 101.17 101.61 7,317,989 -0.87(-0.85%)
Oct 09, 2023 101.50 103.16 101.31 102.48 5,160,810 +0.61(+0.60%)
Oct 06, 2023 101.73 102.41 100.93 101.87 6,989,977 +0.27(+0.27%)
Oct 05, 2023 100.38 101.71 100.36 101.60 6,574,999 +1.40(+1.40%)
Oct 04, 2023 99.62 100.45 99.37 100.20 6,852,318 +0.39(+0.39%)
Oct 03, 2023 100.27 100.46 98.97 99.80 6,040,703 -0.76(-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.