Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 111.53 113.66 110.77 113.36 8,315,494 +1.86(+1.67%)
Nov 29, 2023 111.72 112.38 111.45 111.50 3,285,906 +0.92(+0.83%)
Nov 28, 2023 109.43 110.61 108.78 110.58 3,271,509 +0.24(+0.21%)
Nov 27, 2023 110.27 110.96 109.74 110.34 2,809,195 -0.13(-0.12%)
Nov 24, 2023 110.35 110.50 109.28 110.47 1,302,285 +0.45(+0.41%)
Nov 22, 2023 110.64 110.64 109.26 110.02 2,357,474 +0.92(+0.84%)
Nov 21, 2023 109.20 109.52 108.60 109.10 2,754,840 -0.39(-0.35%)
Nov 20, 2023 108.35 109.56 107.21 109.49 3,402,586 +0.92(+0.84%)
Nov 17, 2023 109.85 109.96 108.06 108.57 3,168,278 -0.20(-0.18%)
Nov 16, 2023 109.21 109.70 108.53 108.77 3,659,790 -0.24(-0.22%)
Nov 15, 2023 107.75 109.56 107.56 109.00 4,684,191 +1.16(+1.08%)
Nov 14, 2023 104.55 108.45 104.22 107.84 5,867,606 +6.76(+6.68%)
Nov 13, 2023 102.51 102.51 100.73 101.08 2,507,664 -2.04(-1.98%)
Nov 10, 2023 102.99 103.32 101.16 103.12 2,418,647 +1.25(+1.23%)
Nov 09, 2023 104.23 104.23 101.74 101.87 3,397,092 -1.83(-1.76%)
Nov 08, 2023 103.19 104.04 102.94 103.70 2,624,446 +0.89(+0.86%)
Nov 07, 2023 103.57 103.86 102.07 102.81 3,135,326 -0.69(-0.67%)
Nov 06, 2023 104.91 106.09 102.42 103.50 3,190,907 -1.60(-1.52%)
Nov 03, 2023 105.64 106.92 104.87 105.10 4,625,622 +1.80(+1.75%)
Nov 02, 2023 102.55 104.04 102.34 103.29 4,595,066 +3.08(+3.07%)
Nov 01, 2023 99.68 100.55 98.99 100.21 2,621,308 +0.84(+0.84%)
Oct 31, 2023 98.43 99.46 97.47 99.38 4,624,673 +1.84(+1.89%)
Oct 30, 2023 96.85 97.73 95.64 97.53 3,638,347 +1.54(+1.60%)
Oct 27, 2023 97.86 97.92 95.32 95.99 4,139,338 -2.28(-2.32%)
Oct 26, 2023 97.47 99.12 97.35 98.27 3,549,808 +0.88(+0.90%)
Oct 25, 2023 99.32 99.51 96.91 97.39 4,125,312 -2.92(-2.91%)
Oct 24, 2023 99.82 100.89 99.48 100.31 3,092,900 +0.88(+0.88%)
Oct 23, 2023 99.95 101.20 99.20 99.43 4,033,717 -1.60(-1.58%)
Oct 20, 2023 101.35 103.52 100.61 101.03 5,698,278 -0.15(-0.15%)
Oct 19, 2023 102.06 103.10 100.68 101.18 6,476,963 -1.78(-1.72%)
Oct 18, 2023 106.15 106.71 102.79 102.96 3,786,336 -3.70(-3.47%)
Oct 17, 2023 108.74 111.62 106.02 106.66 5,453,555 -2.75(-2.52%)
Oct 16, 2023 109.02 109.45 107.53 109.41 3,174,605 +1.25(+1.16%)
Oct 13, 2023 108.64 109.02 107.36 108.15 2,614,566 +0.00(+0.00%)
Oct 12, 2023 110.49 110.86 108.03 108.15 2,346,578 -2.71(-2.45%)
Oct 11, 2023 109.82 111.07 109.60 110.87 3,610,950 +2.04(+1.88%)
Oct 10, 2023 107.83 109.86 107.22 108.83 2,464,039 +0.86(+0.79%)
Oct 09, 2023 106.45 108.56 106.25 107.97 1,843,483 +0.54(+0.51%)
Oct 06, 2023 106.54 108.25 105.49 107.42 2,247,976 -0.12(-0.11%)
Oct 05, 2023 106.77 107.95 106.17 107.54 3,423,793 +0.60(+0.56%)
Oct 04, 2023 106.83 107.06 104.91 106.94 2,737,653 +0.91(+0.86%)
Oct 03, 2023 107.44 107.63 105.47 106.03 2,500,553 -1.97(-1.83%)
Oct 02, 2023 110.16 111.16 107.30 108.01 3,619,647 -2.67(-2.42%)
Sep 29, 2023 112.48 112.57 109.93 110.68 3,464,773 +0.08(+0.07%)
Sep 28, 2023 110.48 111.62 109.77 110.60 2,207,056 +0.87(+0.79%)
Sep 27, 2023 110.60 111.10 109.33 109.73 3,271,249 -0.25(-0.22%)
Sep 26, 2023 110.57 111.52 109.48 109.98 3,223,211 -1.73(-1.55%)
Sep 25, 2023 111.90 111.88 110.88 111.70 3,265,558 -0.81(-0.72%)
Sep 22, 2023 112.99 114.39 112.10 112.51 3,662,266 -0.47(-0.42%)
Sep 21, 2023 118.11 119.11 112.88 112.99 3,774,320 -6.27(-5.26%)
Sep 20, 2023 120.78 121.41 119.22 119.26 2,532,361 -0.65(-0.54%)
Sep 19, 2023 121.09 121.67 119.62 119.91 1,859,327 -1.14(-0.95%)
Sep 18, 2023 121.41 122.15 120.34 121.06 1,677,377 -0.44(-0.37%)
Sep 15, 2023 121.03 121.62 120.21 121.50 4,885,126 -0.28(-0.23%)
Sep 14, 2023 120.15 121.81 119.66 121.78 3,446,293 +3.03(+2.55%)
Sep 13, 2023 119.38 119.73 118.47 118.75 1,903,843 -0.73(-0.61%)
Sep 12, 2023 119.28 120.05 118.73 119.47 2,323,260 -0.18(-0.15%)
Sep 11, 2023 120.27 120.27 118.53 119.65 2,034,612 -0.31(-0.26%)
Sep 08, 2023 121.05 121.23 119.37 119.96 1,794,921 -0.81(-0.67%)
Sep 07, 2023 118.54 120.98 118.23 120.78 2,585,051 +1.89(+1.59%)
Sep 06, 2023 119.45 119.91 117.15 118.89 2,844,865 -0.66(-0.55%)
Sep 05, 2023 121.70 121.94 119.36 119.54 2,914,008 -2.49(-2.04%)
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.