Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 109.18 111.38 108.88 111.28 172,338 +2.36(+2.17%)
Jan 30, 2023 109.50 110.77 108.85 108.92 201,550 -1.70(-1.54%)
Jan 27, 2023 110.47 110.95 109.62 110.62 126,944 -0.18(-0.17%)
Jan 26, 2023 109.61 110.89 109.41 110.81 138,035 +1.80(+1.65%)
Jan 25, 2023 106.71 109.24 105.97 109.01 99,887 +2.16(+2.02%)
Jan 24, 2023 107.58 111.16 106.79 106.85 190,791 +2.39(+2.29%)
Jan 23, 2023 105.25 105.60 103.64 104.46 154,490 -0.61(-0.58%)
Jan 20, 2023 105.21 105.21 103.87 105.07 127,361 +0.46(+0.44%)
Jan 19, 2023 106.96 106.96 104.50 104.61 79,440 -2.94(-2.73%)
Jan 18, 2023 108.21 108.81 107.06 107.55 62,329 -0.67(-0.62%)
Jan 17, 2023 109.50 110.16 108.22 108.22 74,226 -1.68(-1.53%)
Jan 13, 2023 109.03 110.20 108.34 109.90 62,739 +0.73(+0.67%)
Jan 12, 2023 109.17 110.43 107.61 109.17 92,988 +1.33(+1.24%)
Jan 11, 2023 107.72 108.69 107.39 107.84 151,531 +0.42(+0.39%)
Jan 10, 2023 107.43 108.16 106.33 107.42 169,349 +0.26(+0.25%)
Jan 09, 2023 108.61 108.61 106.73 107.16 109,059 -0.78(-0.72%)
Jan 06, 2023 105.97 108.12 105.42 107.94 114,665 +2.86(+2.72%)
Jan 05, 2023 105.29 105.45 104.13 105.08 110,435 -0.19(-0.18%)
Jan 04, 2023 105.40 107.14 104.43 105.27 105,497 +0.89(+0.86%)
Jan 03, 2023 104.07 104.92 102.59 104.37 129,342 +0.97(+0.94%)
Dec 30, 2022 104.38 104.54 102.75 103.40 96,579 -1.51(-1.44%)
Dec 29, 2022 104.01 105.83 103.91 104.91 101,450 +1.60(+1.55%)
Dec 28, 2022 106.31 106.31 103.19 103.30 112,710 -2.72(-2.57%)
Dec 27, 2022 106.94 106.96 105.29 106.02 75,581 -0.50(-0.47%)
Dec 23, 2022 106.12 106.99 105.65 106.52 103,410 +0.37(+0.35%)
Dec 22, 2022 106.43 107.39 104.01 106.15 126,510 -0.74(-0.69%)
Dec 21, 2022 106.80 108.03 105.95 106.89 116,857 +1.35(+1.28%)
Dec 20, 2022 104.91 106.61 104.65 105.54 121,034 +0.91(+0.87%)
Dec 19, 2022 103.63 104.92 103.40 104.62 116,628 +0.92(+0.89%)
Dec 16, 2022 102.29 103.83 101.43 103.70 492,472 -0.38(-0.36%)
Dec 15, 2022 104.93 105.39 102.83 104.08 125,479 -2.61(-2.44%)
Dec 14, 2022 108.71 109.11 106.08 106.69 151,234 -1.71(-1.58%)
Dec 13, 2022 110.83 111.33 107.65 108.40 235,260 -0.49(-0.45%)
Dec 12, 2022 106.55 109.01 105.30 108.89 141,160 +3.05(+2.88%)
Dec 09, 2022 106.81 107.79 105.45 105.84 156,410 -1.36(-1.26%)
Dec 08, 2022 106.18 107.60 106.03 107.20 126,266 +1.68(+1.60%)
Dec 07, 2022 104.49 106.02 103.71 105.51 133,440 +0.63(+0.60%)
Dec 06, 2022 107.17 107.17 103.48 104.88 171,820 -2.35(-2.19%)
Dec 05, 2022 109.38 109.85 106.07 107.23 121,007 -2.38(-2.17%)
Dec 02, 2022 108.01 109.80 107.39 109.61 112,483 +0.59(+0.54%)
Dec 01, 2022 109.64 110.40 108.12 109.03 143,531 -0.10(-0.09%)
Nov 30, 2022 107.40 109.23 105.09 109.12 232,037 +1.73(+1.61%)
Nov 29, 2022 106.71 107.62 105.74 107.39 93,089 +0.81(+0.76%)
Nov 28, 2022 107.44 108.50 106.21 106.58 82,490 -1.73(-1.60%)
Nov 25, 2022 108.75 109.67 108.31 108.31 36,382 -0.08(-0.07%)
Nov 23, 2022 108.96 109.83 107.23 108.39 74,649 -0.89(-0.82%)
Nov 22, 2022 108.77 109.89 108.36 109.28 110,462 +1.74(+1.62%)
Nov 21, 2022 105.14 107.61 104.73 107.53 80,632 +2.01(+1.91%)
Nov 18, 2022 108.14 108.54 104.17 105.52 151,307 -1.12(-1.05%)
Nov 17, 2022 104.78 106.92 103.93 106.64 113,080 +1.14(+1.08%)
Nov 16, 2022 106.40 106.40 104.06 105.50 97,629 -0.78(-0.74%)
Nov 15, 2022 107.08 107.55 104.98 106.29 142,657 +0.92(+0.87%)
Nov 14, 2022 104.71 106.53 103.91 105.37 166,745 +0.27(+0.26%)
Nov 11, 2022 105.52 106.82 104.68 105.10 157,122 -0.12(-0.11%)
Nov 10, 2022 102.97 105.72 101.64 105.21 225,538 +4.97(+4.95%)
Nov 09, 2022 100.37 101.42 98.00 100.25 146,531 -1.18(-1.16%)
Nov 08, 2022 102.07 102.92 100.61 101.43 121,324 +0.17(+0.17%)
Nov 07, 2022 100.85 101.62 100.20 101.25 148,036 -1.09(-1.07%)
Nov 04, 2022 102.43 103.41 100.54 102.35 115,409 +1.76(+1.75%)
Nov 03, 2022 98.60 101.50 97.78 100.59 113,506 +0.52(+0.52%)
Nov 02, 2022 102.69 104.40 99.81 100.06 118,466 -2.94(-2.86%)
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.