Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 110.61 110.80 109.05 110.06 883,500 -0.16(-0.15%)
Nov 29, 2023 110.62 111.32 109.14 110.22 1,088,610 +0.81(+0.74%)
Nov 28, 2023 110.76 111.20 109.33 109.41 762,260 -1.57(-1.41%)
Nov 27, 2023 111.88 112.22 110.33 110.98 749,127 -1.47(-1.31%)
Nov 24, 2023 111.08 112.48 109.45 112.45 560,943 +1.92(+1.74%)
Nov 22, 2023 107.98 111.75 106.75 110.53 1,643,589 -1.36(-1.21%)
Nov 21, 2023 111.84 112.08 110.95 111.89 703,898 -0.61(-0.54%)
Nov 20, 2023 113.77 113.83 111.97 112.50 725,043 -1.79(-1.57%)
Nov 17, 2023 113.76 114.33 112.92 114.30 465,546 +1.73(+1.54%)
Nov 16, 2023 114.57 115.27 112.33 112.56 442,780 -2.43(-2.12%)
Nov 15, 2023 114.02 116.68 113.38 115.00 692,668 +1.23(+1.08%)
Nov 14, 2023 112.68 114.38 112.12 113.76 595,747 +3.30(+2.98%)
Nov 13, 2023 111.73 112.39 110.37 110.47 565,151 -1.70(-1.52%)
Nov 10, 2023 110.99 112.34 110.56 112.17 458,344 +1.86(+1.68%)
Nov 09, 2023 112.07 112.07 110.25 110.31 458,030 -0.41(-0.37%)
Nov 08, 2023 111.03 112.14 110.59 110.72 660,099 +0.39(+0.35%)
Nov 07, 2023 110.68 110.73 107.46 110.33 808,012 -3.45(-3.03%)
Nov 06, 2023 116.20 116.20 112.54 113.78 507,378 -2.07(-1.79%)
Nov 03, 2023 116.01 116.48 114.54 115.85 587,060 +1.70(+1.49%)
Nov 02, 2023 115.76 116.22 113.14 114.15 577,287 +0.46(+0.41%)
Nov 01, 2023 110.38 113.77 107.88 113.69 903,743 +2.81(+2.54%)
Oct 31, 2023 110.91 112.70 108.30 110.87 1,258,148 +2.38(+2.19%)
Oct 30, 2023 108.46 109.31 107.06 108.50 836,386 +1.51(+1.41%)
Oct 27, 2023 109.04 109.55 106.49 106.99 666,676 -2.32(-2.12%)
Oct 26, 2023 109.27 110.82 109.17 109.31 568,742 -0.12(-0.11%)
Oct 25, 2023 108.50 110.08 108.22 109.42 487,376 +0.86(+0.79%)
Oct 24, 2023 109.10 109.17 107.13 108.56 500,977 +0.59(+0.55%)
Oct 23, 2023 108.91 110.15 107.63 107.97 664,348 -1.49(-1.36%)
Oct 20, 2023 111.30 112.10 109.18 109.46 519,206 -2.55(-2.28%)
Oct 19, 2023 111.44 113.92 111.30 112.02 658,253 +0.25(+0.23%)
Oct 18, 2023 115.12 115.39 111.72 111.76 506,328 -5.11(-4.37%)
Oct 17, 2023 114.76 118.44 114.76 116.87 458,448 +1.16(+1.00%)
Oct 16, 2023 116.03 116.43 114.98 115.71 351,812 +1.17(+1.02%)
Oct 13, 2023 116.93 117.85 113.54 114.54 481,598 -2.29(-1.96%)
Oct 12, 2023 120.57 120.57 114.87 116.83 667,289 -3.13(-2.61%)
Oct 11, 2023 118.45 120.06 117.94 119.96 767,503 +1.72(+1.46%)
Oct 10, 2023 117.67 118.96 117.07 118.24 576,301 +1.65(+1.42%)
Oct 09, 2023 113.68 116.85 113.46 116.59 687,143 +2.86(+2.52%)
Oct 06, 2023 111.42 114.19 110.71 113.73 985,729 +1.98(+1.77%)
Oct 05, 2023 111.07 112.04 110.59 111.74 688,866 +0.37(+0.33%)
Oct 04, 2023 111.20 112.90 109.76 111.38 387,708 -0.08(-0.07%)
Oct 03, 2023 112.58 113.26 111.12 111.45 395,054 -2.18(-1.91%)
Oct 02, 2023 114.18 115.52 112.82 113.63 412,271 -0.74(-0.65%)
Sep 29, 2023 118.92 119.53 114.20 114.37 634,597 -2.46(-2.10%)
Sep 28, 2023 115.30 117.55 113.81 116.83 926,708 +3.16(+2.78%)
Sep 27, 2023 112.61 114.60 112.33 113.67 536,807 +1.96(+1.76%)
Sep 26, 2023 111.32 112.45 111.11 111.70 497,974 -0.89(-0.79%)
Sep 25, 2023 111.00 113.04 112.06 112.59 480,323 +0.36(+0.32%)
Sep 22, 2023 112.95 113.84 112.03 112.24 696,872 -0.72(-0.63%)
Sep 21, 2023 114.81 115.14 112.89 112.95 558,526 -3.04(-2.62%)
Sep 20, 2023 116.75 119.50 115.92 115.99 443,638 +0.16(+0.14%)
Sep 19, 2023 117.49 118.07 115.37 115.83 788,501 -3.03(-2.55%)
Sep 18, 2023 118.61 119.70 117.12 118.85 463,194 +0.03(+0.02%)
Sep 15, 2023 118.48 119.01 117.27 118.82 857,392 +0.08(+0.06%)
Sep 14, 2023 117.66 119.89 117.38 118.75 2,343,131 +2.83(+2.44%)
Sep 13, 2023 117.11 117.71 115.23 115.91 522,273 -1.70(-1.45%)
Sep 12, 2023 118.41 119.85 117.41 117.61 625,890 -1.43(-1.20%)
Sep 11, 2023 120.90 120.90 118.60 119.05 575,044 -0.65(-0.54%)
Sep 08, 2023 121.95 123.01 119.39 119.69 503,108 -2.25(-1.85%)
Sep 07, 2023 123.29 124.05 119.31 121.95 961,393 -2.73(-2.19%)
Sep 06, 2023 123.37 126.17 122.81 124.67 796,853 +0.87(+0.70%)
Sep 05, 2023 127.96 128.50 123.73 123.80 725,810 -4.44(-3.46%)
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.