Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 92.34 96.38 92.33 95.99 304,931 +3.87(+4.20%)
Jan 30, 2023 92.61 94.58 92.06 92.12 173,156 -1.44(-1.54%)
Jan 27, 2023 94.00 94.76 93.02 93.56 350,446 -0.30(-0.32%)
Jan 26, 2023 107.64 110.10 92.23 93.86 1,294,664 -19.38(-17.11%)
Jan 25, 2023 114.05 114.05 111.12 113.24 232,274 -1.39(-1.21%)
Jan 24, 2023 114.47 115.36 113.68 114.63 127,667 +0.13(+0.11%)
Jan 23, 2023 112.99 114.97 112.30 114.50 161,129 +1.98(+1.76%)
Jan 20, 2023 111.58 112.57 110.20 112.52 119,670 +1.77(+1.60%)
Jan 19, 2023 112.02 112.02 110.59 110.75 105,046 -1.29(-1.15%)
Jan 18, 2023 112.61 113.69 111.31 112.04 130,723 -0.54(-0.48%)
Jan 17, 2023 113.90 114.96 111.93 112.58 117,203 -0.79(-0.70%)
Jan 13, 2023 110.52 113.44 110.23 113.37 79,926 +2.42(+2.18%)
Jan 12, 2023 110.53 111.54 110.19 110.95 111,341 +0.83(+0.75%)
Jan 11, 2023 111.29 111.50 109.42 110.12 120,016 -0.74(-0.67%)
Jan 10, 2023 109.55 111.18 109.55 110.86 110,268 +0.81(+0.74%)
Jan 09, 2023 108.30 110.78 108.20 110.05 86,294 +2.11(+1.95%)
Jan 06, 2023 105.65 108.13 105.38 107.94 75,943 +3.25(+3.10%)
Jan 05, 2023 103.76 105.41 102.09 104.69 127,666 +0.56(+0.54%)
Jan 04, 2023 104.57 106.27 103.26 104.13 128,087 +0.26(+0.25%)
Jan 03, 2023 103.13 104.28 102.68 103.87 126,712 +0.94(+0.91%)
Dec 30, 2022 102.93 103.45 101.75 102.93 89,104 -0.22(-0.21%)
Dec 29, 2022 102.91 103.74 102.23 103.15 210,356 +1.04(+1.02%)
Dec 28, 2022 104.43 104.75 101.68 102.11 91,349 -2.18(-2.09%)
Dec 27, 2022 104.47 105.07 103.72 104.29 91,709 -0.27(-0.26%)
Dec 23, 2022 104.62 105.26 103.52 104.56 80,904 +0.05(+0.05%)
Dec 22, 2022 104.90 104.90 103.16 104.51 120,831 -1.21(-1.14%)
Dec 21, 2022 105.24 106.77 105.01 105.72 97,743 +1.19(+1.14%)
Dec 20, 2022 103.88 105.09 102.92 104.53 83,255 +0.88(+0.85%)
Dec 19, 2022 104.05 106.02 102.51 103.65 121,987 -0.13(-0.13%)
Dec 16, 2022 104.06 105.83 102.83 103.78 1,177,865 -1.62(-1.54%)
Dec 15, 2022 106.81 106.81 105.24 105.40 147,989 -2.61(-2.42%)
Dec 14, 2022 107.84 109.35 106.71 108.01 120,606 -0.10(-0.09%)
Dec 13, 2022 109.88 110.83 107.74 108.11 149,273 +0.53(+0.49%)
Dec 12, 2022 106.65 107.76 105.95 107.58 116,429 +1.27(+1.19%)
Dec 09, 2022 106.88 107.35 105.89 106.31 74,793 -1.15(-1.07%)
Dec 08, 2022 107.80 108.66 106.87 107.46 82,385 +0.33(+0.31%)
Dec 07, 2022 107.18 107.73 106.16 107.13 115,388 +0.13(+0.12%)
Dec 06, 2022 107.85 107.85 106.02 107.00 88,463 -1.08(-1.00%)
Dec 05, 2022 110.10 110.17 107.26 108.08 106,218 -2.99(-2.69%)
Dec 02, 2022 108.85 112.20 108.85 111.07 126,600 +1.08(+0.98%)
Dec 01, 2022 110.21 111.45 109.14 109.99 96,717 -0.23(-0.21%)
Nov 30, 2022 105.94 110.72 104.93 110.22 249,300 +4.62(+4.38%)
Nov 29, 2022 105.85 106.31 105.40 105.60 72,626 -0.33(-0.31%)
Nov 28, 2022 107.72 107.85 105.78 105.93 105,448 -2.46(-2.27%)
Nov 25, 2022 107.28 109.10 107.28 108.39 58,347 +1.36(+1.27%)
Nov 23, 2022 108.18 108.92 106.80 107.03 60,915 -1.09(-1.01%)
Nov 22, 2022 107.09 108.45 106.38 108.12 96,210 +1.08(+1.01%)
Nov 21, 2022 106.58 107.28 106.32 107.04 82,509 +0.08(+0.07%)
Nov 18, 2022 107.30 107.73 106.77 106.96 196,440 +0.78(+0.74%)
Nov 17, 2022 104.13 106.20 103.97 106.17 80,124 +0.97(+0.93%)
Nov 16, 2022 104.78 106.13 104.54 105.20 100,812 -0.58(-0.55%)
Nov 15, 2022 105.96 106.14 104.99 105.78 133,997 +1.35(+1.29%)
Nov 14, 2022 105.17 106.42 104.22 104.43 132,754 -1.36(-1.29%)
Nov 11, 2022 107.10 107.88 105.71 105.79 152,888 -0.70(-0.66%)
Nov 10, 2022 106.00 107.89 105.00 106.49 222,913 +2.66(+2.56%)
Nov 09, 2022 102.54 104.90 102.18 103.83 183,648 +0.85(+0.83%)
Nov 08, 2022 102.16 103.91 101.99 102.98 190,920 +1.68(+1.66%)
Nov 07, 2022 101.06 102.03 100.46 101.30 134,964 +0.15(+0.15%)
Nov 04, 2022 101.51 102.18 99.38 101.15 90,902 +1.20(+1.20%)
Nov 03, 2022 98.73 100.33 97.50 99.95 203,729 -0.18(-0.18%)
Nov 02, 2022 100.56 99.84 100.13 278,374 -0.87(-0.86%)
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.