Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 122.29 124.73 120.80 124.65 5,805,500 +4.28(+3.56%)
Jan 25, 2023 118.20 120.38 116.64 120.37 3,983,349 +1.56(+1.31%)
Jan 24, 2023 121.00 121.00 117.64 118.81 4,216,633 -1.32(-1.10%)
Jan 23, 2023 122.46 123.17 119.97 120.13 3,962,062 -1.67(-1.37%)
Jan 20, 2023 120.16 121.91 119.25 121.80 5,131,417 +2.16(+1.81%)
Jan 19, 2023 117.55 120.26 116.26 119.64 5,049,109 +1.09(+0.92%)
Jan 18, 2023 121.20 123.71 118.36 118.55 5,137,060 -1.69(-1.41%)
Jan 17, 2023 121.06 122.54 119.56 120.24 5,315,567 -1.23(-1.01%)
Jan 13, 2023 120.58 121.85 118.51 121.47 4,360,222 +1.31(+1.09%)
Jan 12, 2023 118.39 121.10 117.85 120.16 5,071,897 +1.92(+1.62%)
Jan 11, 2023 119.19 119.55 116.91 118.24 4,591,520 +0.16(+0.14%)
Jan 10, 2023 118.23 118.61 116.68 118.08 4,042,683 +0.72(+0.61%)
Jan 09, 2023 120.32 120.66 116.86 117.36 5,403,219 -0.87(-0.74%)
Jan 06, 2023 118.50 120.19 117.54 118.23 4,442,321 +1.46(+1.25%)
Jan 05, 2023 113.53 117.80 113.53 116.77 5,175,561 +3.43(+3.03%)
Jan 04, 2023 111.22 114.31 110.46 113.34 4,837,666 +0.22(+0.19%)
Jan 03, 2023 116.56 117.98 111.92 113.12 5,416,523 -4.88(-4.14%)
Dec 30, 2022 116.07 118.21 116.01 118.00 4,220,532 +1.61(+1.38%)
Dec 29, 2022 114.73 117.00 114.62 116.39 2,917,798 +1.08(+0.94%)
Dec 28, 2022 118.21 118.21 114.74 115.31 3,855,263 -3.16(-2.67%)
Dec 27, 2022 117.92 119.06 117.06 118.47 3,852,814 +1.42(+1.21%)
Dec 23, 2022 113.65 117.10 113.65 117.05 5,001,731 +4.85(+4.32%)
Dec 22, 2022 115.33 116.06 109.16 112.20 5,328,526 -3.36(-2.91%)
Dec 21, 2022 114.23 115.95 112.85 115.56 5,465,314 +3.61(+3.22%)
Dec 20, 2022 109.77 113.10 109.32 111.95 5,620,626 +2.20(+2.00%)
Dec 19, 2022 111.47 112.06 108.96 109.75 5,021,798 +0.00(+0.00%)
Dec 16, 2022 109.77 110.53 108.33 109.75 17,531,292 -2.10(-1.87%)
Dec 15, 2022 110.95 112.22 109.78 111.85 6,444,589 -0.32(-0.28%)
Dec 14, 2022 114.04 114.93 111.34 112.17 5,962,910 -0.54(-0.48%)
Dec 13, 2022 113.74 114.87 112.67 112.71 6,322,768 +1.62(+1.46%)
Dec 12, 2022 110.21 111.60 109.39 111.09 5,669,580 +1.75(+1.60%)
Dec 09, 2022 111.71 113.24 109.05 109.34 6,425,534 -2.56(-2.29%)
Dec 08, 2022 117.06 117.16 111.19 111.90 7,765,169 -2.27(-1.98%)
Dec 07, 2022 115.57 116.87 113.38 114.17 6,136,772 -0.72(-0.63%)
Dec 06, 2022 117.71 119.00 113.83 114.89 6,536,248 -3.74(-3.15%)
Dec 05, 2022 123.49 123.92 117.97 118.63 5,512,216 -2.79(-2.30%)
Dec 02, 2022 121.36 123.10 120.59 121.42 4,910,176 -0.88(-0.72%)
Dec 01, 2022 123.90 124.59 122.13 122.30 5,316,870 -0.45(-0.36%)
Nov 30, 2022 125.86 125.89 121.68 122.74 8,533,635 -0.74(-0.60%)
Nov 29, 2022 125.04 126.04 123.15 123.48 4,940,403 +0.41(+0.33%)
Nov 28, 2022 121.94 124.28 120.49 123.07 5,683,869 -2.95(-2.34%)
Nov 25, 2022 126.10 126.98 125.72 126.02 2,563,652 +0.07(+0.06%)
Nov 23, 2022 126.80 128.42 125.02 125.95 7,529,378 -3.22(-2.49%)
Nov 22, 2022 127.21 129.74 125.68 129.17 5,636,686 +4.46(+3.58%)
Nov 21, 2022 124.27 126.32 121.06 124.71 6,613,031 -3.08(-2.41%)
Nov 18, 2022 127.61 128.40 125.72 127.79 5,762,987 -2.58(-1.98%)
Nov 17, 2022 126.80 130.56 126.24 130.38 5,771,612 +1.94(+1.51%)
Nov 16, 2022 131.76 132.67 128.29 128.44 7,410,318 -4.82(-3.62%)
Nov 15, 2022 132.76 134.00 131.09 133.26 8,351,159 +1.05(+0.80%)
Nov 14, 2022 131.56 134.83 131.46 132.21 6,240,255 -0.42(-0.32%)
Nov 11, 2022 129.89 133.51 129.26 132.62 8,751,408 +4.45(+3.48%)
Nov 10, 2022 126.82 128.47 124.32 128.17 7,619,353 +4.16(+3.35%)
Nov 09, 2022 131.14 131.25 123.64 124.01 7,132,388 -9.09(-6.83%)
Nov 08, 2022 132.96 133.93 130.91 133.10 5,090,121 -0.49(-0.37%)
Nov 07, 2022 131.43 135.06 131.29 133.59 6,949,541 +2.59(+1.98%)
Nov 04, 2022 135.63 137.11 128.36 131.00 10,771,274 -1.49(-1.12%)
Nov 03, 2022 128.33 134.76 127.01 132.48 13,341,508 +7.24(+5.78%)
Nov 02, 2022 125.81 128.50 124.53 125.25 7,758,685 -1.26(-0.99%)
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.