Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 99.02 99.79 98.75 99.55 22,074,956 +1.13(+1.15%)
Dec 07, 2023 99.86 100.83 98.09 98.42 29,984,660 -0.69(-0.70%)
Dec 06, 2023 100.00 100.72 98.34 99.11 31,146,556 -1.33(-1.32%)
Dec 05, 2023 102.27 102.34 100.29 100.44 22,233,252 -1.99(-1.94%)
Dec 04, 2023 102.13 103.36 101.59 102.43 21,521,568 -0.56(-0.54%)
Dec 01, 2023 102.50 104.22 102.22 102.99 17,845,286 +0.25(+0.24%)
Nov 30, 2023 103.11 104.48 101.81 102.74 29,246,956 +0.40(+0.39%)
Nov 29, 2023 104.27 104.58 101.64 102.34 26,796,536 -1.56(-1.50%)
Nov 28, 2023 104.24 104.91 103.88 103.90 20,620,260 -0.06(-0.06%)
Nov 27, 2023 104.10 104.40 103.18 103.96 18,011,608 -0.61(-0.58%)
Nov 24, 2023 104.02 105.47 103.91 104.57 9,480,804 +0.56(+0.54%)
Nov 22, 2023 102.58 104.12 101.94 104.01 19,120,888 -0.45(-0.43%)
Nov 21, 2023 104.21 104.69 103.22 104.46 15,022,462 -0.04(-0.04%)
Nov 20, 2023 105.38 105.88 104.43 104.50 17,458,950 -0.46(-0.44%)
Nov 17, 2023 103.06 105.43 102.75 104.96 22,991,836 +2.50(+2.44%)
Nov 16, 2023 102.90 103.27 101.15 102.46 22,457,356 -1.20(-1.16%)
Nov 15, 2023 103.96 105.15 103.50 103.66 20,131,424 -0.63(-0.60%)
Nov 14, 2023 104.30 104.81 103.87 104.29 18,255,452 +0.40(+0.39%)
Nov 13, 2023 103.11 104.18 102.86 103.89 15,437,716 +1.08(+1.05%)
Nov 10, 2023 102.99 103.46 101.98 102.81 17,994,302 +0.78(+0.77%)
Nov 09, 2023 102.73 103.03 101.92 102.03 18,543,370 +0.03(+0.03%)
Nov 08, 2023 102.79 103.95 101.96 102.00 19,348,446 -1.27(-1.23%)
Nov 07, 2023 103.52 103.91 102.35 103.27 20,436,948 -1.64(-1.57%)
Nov 06, 2023 107.19 107.29 104.81 104.91 19,260,250 -1.89(-1.77%)
Nov 03, 2023 107.42 107.79 105.58 106.80 30,834,970 -1.32(-1.22%)
Nov 02, 2023 104.92 108.20 104.54 108.12 25,439,834 +3.44(+3.28%)
Nov 01, 2023 105.56 106.19 104.50 104.68 29,437,010 -0.21(-0.20%)
Oct 31, 2023 104.62 105.20 103.59 104.89 22,389,586 -0.03(-0.03%)
Oct 30, 2023 104.78 105.46 104.26 104.92 19,537,126 +0.33(+0.31%)
Oct 27, 2023 107.90 108.86 104.01 104.59 23,303,180 -2.03(-1.90%)
Oct 26, 2023 106.48 107.36 105.53 106.62 18,918,642 -0.98(-0.91%)
Oct 25, 2023 107.54 108.51 107.15 107.61 22,254,668 +0.20(+0.18%)
Oct 24, 2023 108.71 108.83 107.14 107.41 16,937,610 -1.05(-0.97%)
Oct 23, 2023 109.63 109.95 107.69 108.46 18,340,538 -1.61(-1.47%)
Oct 20, 2023 111.90 112.29 109.79 110.07 22,650,522 -1.92(-1.72%)
Oct 19, 2023 111.70 112.93 110.32 112.00 21,161,826 +0.07(+0.06%)
Oct 18, 2023 110.81 112.36 110.69 111.93 23,591,756 +1.55(+1.40%)
Oct 17, 2023 108.74 110.79 108.69 110.38 19,949,660 +1.43(+1.31%)
Oct 16, 2023 109.50 109.68 108.14 108.95 18,618,086 +0.08(+0.07%)
Oct 13, 2023 107.05 109.20 106.86 108.87 30,567,558 +3.37(+3.19%)
Oct 12, 2023 106.61 106.86 105.13 105.50 31,531,950 -0.02(-0.02%)
Oct 11, 2023 105.99 106.20 103.88 105.53 58,542,400 -3.92(-3.59%)
Oct 10, 2023 110.01 110.44 109.12 109.45 14,005,799 -0.47(-0.42%)
Oct 09, 2023 109.44 111.05 108.53 109.92 22,565,690 +3.72(+3.50%)
Oct 06, 2023 104.77 107.29 104.16 106.20 25,599,524 -1.80(-1.67%)
Oct 05, 2023 108.81 109.89 107.72 108.00 20,296,984 -2.49(-2.25%)
Oct 04, 2023 113.02 113.06 109.50 110.49 19,796,274 -4.29(-3.74%)
Oct 03, 2023 114.39 115.39 113.99 114.78 13,417,460 +0.20(+0.17%)
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.