Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 109.07 110.28 108.03 110.27 1,233,102 +1.93(+1.79%)
Jan 30, 2023 107.42 109.22 107.22 108.34 937,802 +0.70(+0.65%)
Jan 27, 2023 107.21 108.04 106.58 107.64 940,386 +0.23(+0.21%)
Jan 26, 2023 107.05 107.82 106.62 107.41 763,387 -0.06(-0.05%)
Jan 25, 2023 106.93 107.50 106.43 107.47 933,132 -0.02(-0.02%)
Jan 24, 2023 108.33 108.33 106.42 107.49 785,072 -0.32(-0.30%)
Jan 23, 2023 108.08 108.83 107.18 107.81 1,089,341 -0.19(-0.18%)
Jan 20, 2023 106.57 108.08 104.66 108.00 1,677,677 +1.34(+1.25%)
Jan 19, 2023 107.91 107.97 106.38 106.66 869,275 -1.27(-1.18%)
Jan 18, 2023 111.62 111.62 107.81 107.93 1,385,737 -3.23(-2.91%)
Jan 17, 2023 112.02 112.67 110.84 111.16 1,258,348 -0.59(-0.53%)
Jan 13, 2023 112.51 112.70 110.99 111.75 918,827 -1.38(-1.22%)
Jan 12, 2023 114.61 114.89 112.86 113.14 999,889 -1.26(-1.10%)
Jan 11, 2023 113.56 114.96 113.56 114.40 706,431 +0.66(+0.58%)
Jan 10, 2023 113.81 113.89 112.78 113.73 698,287 -0.42(-0.37%)
Jan 09, 2023 112.93 114.87 112.93 114.15 949,575 +0.97(+0.85%)
Jan 06, 2023 111.59 113.56 111.01 113.18 862,646 +2.71(+2.45%)
Jan 05, 2023 112.52 113.15 110.31 110.47 885,327 -2.82(-2.49%)
Jan 04, 2023 112.20 114.08 112.06 113.30 1,024,743 +1.61(+1.44%)
Jan 03, 2023 111.58 112.14 110.12 111.69 855,679 +0.31(+0.28%)
Dec 30, 2022 112.83 112.91 110.41 111.37 580,979 -1.56(-1.38%)
Dec 29, 2022 112.45 113.49 112.39 112.94 559,838 +0.91(+0.81%)
Dec 28, 2022 113.14 113.86 111.88 112.03 636,759 -0.96(-0.85%)
Dec 27, 2022 112.67 113.33 112.11 112.98 611,809 +0.65(+0.58%)
Dec 23, 2022 110.25 112.36 110.25 112.33 750,097 +1.70(+1.53%)
Dec 22, 2022 111.18 111.18 108.73 110.63 1,602,583 -0.64(-0.58%)
Dec 21, 2022 110.01 111.30 109.78 111.28 1,069,097 +1.86(+1.70%)
Dec 20, 2022 109.07 109.97 108.27 109.42 1,413,016 +0.28(+0.25%)
Dec 19, 2022 109.61 110.36 108.65 109.15 934,388 -0.61(-0.55%)
Dec 16, 2022 110.70 111.02 108.63 109.75 3,290,797 -2.22(-1.98%)
Dec 15, 2022 112.98 113.44 111.26 111.97 1,510,171 -1.40(-1.24%)
Dec 14, 2022 113.67 114.85 112.58 113.37 2,285,220 +0.13(+0.12%)
Dec 13, 2022 114.43 115.06 111.93 113.24 1,688,661 +0.29(+0.26%)
Dec 12, 2022 111.06 112.98 110.44 112.94 1,124,108 +2.78(+2.53%)
Dec 09, 2022 110.27 111.13 109.87 110.16 1,549,331 -0.44(-0.40%)
Dec 08, 2022 108.90 110.84 108.25 110.60 1,800,082 +3.05(+2.84%)
Dec 07, 2022 108.77 109.72 107.31 107.55 1,044,737 -1.37(-1.26%)
Dec 06, 2022 107.15 109.03 106.95 108.92 1,409,862 +1.70(+1.59%)
Dec 05, 2022 107.35 108.29 106.98 107.22 1,912,742 -0.94(-0.87%)
Dec 02, 2022 108.10 108.38 107.33 108.16 1,404,781 -1.00(-0.91%)
Dec 01, 2022 110.06 111.16 109.11 109.16 2,096,875 +0.10(+0.10%)
Nov 30, 2022 106.88 109.51 106.61 109.05 3,752,498 +1.77(+1.65%)
Nov 29, 2022 107.88 108.38 106.66 107.29 1,286,352 -1.10(-1.01%)
Nov 28, 2022 107.08 108.78 107.05 108.39 2,091,067 +0.49(+0.45%)
Nov 25, 2022 108.02 108.50 107.73 107.90 411,657 +0.27(+0.25%)
Nov 23, 2022 106.06 107.66 105.90 107.62 1,027,600 +0.77(+0.72%)
Nov 22, 2022 106.86 108.01 106.32 106.85 1,516,411 +0.63(+0.59%)
Nov 21, 2022 108.00 108.00 105.28 106.22 3,156,575 -1.50(-1.40%)
Nov 18, 2022 107.63 109.51 107.53 107.73 2,447,043 +1.28(+1.20%)
Nov 17, 2022 107.18 107.55 106.04 106.45 1,557,560 -1.82(-1.68%)
Nov 16, 2022 107.61 109.03 107.57 108.27 1,721,695 +0.66(+0.61%)
Nov 15, 2022 107.35 108.31 106.27 107.61 1,340,511 +1.34(+1.26%)
Nov 14, 2022 107.70 108.69 106.11 106.27 2,006,677 -1.14(-1.06%)
Nov 11, 2022 109.14 109.65 106.39 107.41 1,525,510 -1.20(-1.11%)
Nov 10, 2022 106.79 108.83 104.70 108.61 1,991,740 +4.48(+4.31%)
Nov 09, 2022 104.58 104.88 103.88 104.13 1,332,836 -0.45(-0.43%)
Nov 08, 2022 104.70 105.42 103.97 104.58 1,565,697 +0.54(+0.52%)
Nov 07, 2022 105.73 105.98 102.72 104.03 999,392 -1.62(-1.53%)
Nov 04, 2022 105.34 106.29 104.28 105.65 2,286,006 +0.50(+0.47%)
Nov 03, 2022 103.63 105.98 102.57 105.15 1,040,756 +0.79(+0.76%)
Nov 02, 2022 105.50 104.22 104.36 1,972,659 -1.42(-1.34%)
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.