Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 99.53 103.48 99.53 102.24 87,684,976 +3.02(+3.04%)
Jan 26, 2023 98.24 99.49 96.92 99.22 68,397,544 +2.04(+2.10%)
Jan 25, 2023 92.56 97.24 91.52 97.18 94,067,440 +0.86(+0.89%)
Jan 24, 2023 96.93 98.09 96.00 96.32 64,320,984 -1.20(-1.23%)
Jan 23, 2023 97.56 97.78 95.86 97.52 76,431,416 +0.27(+0.28%)
Jan 20, 2023 93.86 97.35 93.20 97.25 67,572,032 +3.57(+3.81%)
Jan 19, 2023 94.74 95.44 92.86 93.68 68,925,288 -1.78(-1.86%)
Jan 18, 2023 97.25 99.32 95.38 95.46 80,015,208 -0.59(-0.61%)
Jan 17, 2023 98.68 98.89 95.73 96.05 72,590,928 -2.07(-2.11%)
Jan 13, 2023 94.18 98.37 94.12 98.12 85,550,104 +2.85(+2.99%)
Jan 12, 2023 96.93 97.19 93.50 95.27 85,143,784 +0.18(+0.19%)
Jan 11, 2023 90.93 95.26 90.93 95.09 102,912,328 +5.22(+5.81%)
Jan 10, 2023 87.57 90.19 87.29 89.87 67,679,488 +2.51(+2.87%)
Jan 09, 2023 87.46 89.48 87.08 87.36 65,173,664 +1.28(+1.49%)
Jan 06, 2023 83.03 86.40 81.43 86.08 83,303,968 +2.96(+3.56%)
Jan 05, 2023 85.33 85.42 83.07 83.12 67,791,272 -2.02(-2.37%)
Jan 04, 2023 86.55 86.98 83.36 85.14 68,292,336 -0.68(-0.79%)
Jan 03, 2023 85.46 86.96 84.20 85.82 76,611,824 +1.82(+2.17%)
Dec 30, 2022 83.12 84.05 82.47 84.00 62,401,712 -0.18(-0.21%)
Dec 29, 2022 82.87 84.55 82.55 84.18 54,917,608 +2.35(+2.87%)
Dec 28, 2022 82.80 83.48 81.69 81.83 58,122,132 -1.21(-1.46%)
Dec 27, 2022 84.97 85.35 83.00 83.04 59,946,732 -2.01(-2.36%)
Dec 23, 2022 83.05 85.58 82.74 85.05 57,615,032 +1.46(+1.74%)
Dec 22, 2022 85.32 85.48 82.06 83.59 81,475,016 -2.97(-3.43%)
Dec 21, 2022 85.98 87.02 85.01 86.57 59,341,320 +1.58(+1.85%)
Dec 20, 2022 85.13 86.41 84.13 84.99 74,358,368 +0.27(+0.32%)
Dec 19, 2022 87.30 87.42 84.31 84.72 83,565,680 -2.93(-3.35%)
Dec 16, 2022 88.05 89.14 86.53 87.65 146,492,352 -0.59(-0.67%)
Dec 15, 2022 89.68 89.76 87.26 88.24 84,968,088 -3.12(-3.42%)
Dec 14, 2022 92.28 93.24 89.66 91.37 70,358,400 -0.91(-0.98%)
Dec 13, 2022 95.01 96.02 90.31 92.27 100,385,848 +1.94(+2.14%)
Dec 12, 2022 89.00 90.37 87.66 90.34 62,000,648 +1.46(+1.64%)
Dec 09, 2022 88.69 90.09 88.42 88.88 67,557,312 -1.26(-1.39%)
Dec 08, 2022 89.03 90.65 87.67 90.14 73,390,552 +1.89(+2.14%)
Dec 07, 2022 88.13 89.68 87.27 88.25 68,185,992 +0.21(+0.24%)
Dec 06, 2022 90.29 90.83 87.69 88.04 75,563,712 -2.75(-3.03%)
Dec 05, 2022 92.83 93.84 90.61 90.80 71,581,592 -3.11(-3.31%)
Dec 02, 2022 94.25 95.14 93.56 93.91 72,710,856 -1.37(-1.43%)
Dec 01, 2022 96.76 97.00 94.70 95.28 68,542,984 -1.04(-1.08%)
Nov 30, 2022 92.25 96.31 91.31 96.31 102,871,072 +4.11(+4.46%)
Nov 29, 2022 93.82 94.19 91.23 92.20 65,590,800 -1.53(-1.63%)
Nov 28, 2022 93.71 96.17 93.21 93.73 75,119,480 +0.54(+0.58%)
Nov 25, 2022 93.57 94.21 92.85 93.19 35,171,840 -0.72(-0.76%)
Nov 23, 2022 93.02 94.36 92.61 93.91 59,555,856 +0.93(+1.00%)
Nov 22, 2022 92.40 93.13 90.66 92.98 62,218,768 +0.74(+0.80%)
Nov 21, 2022 93.75 94.80 90.38 92.24 84,467,536 -1.68(-1.78%)
Nov 18, 2022 95.72 95.76 92.26 93.92 72,598,944 -0.71(-0.75%)
Nov 17, 2022 95.15 96.74 93.81 94.63 82,695,672 -2.26(-2.34%)
Nov 16, 2022 96.62 98.26 95.32 96.89 88,074,200 -1.82(-1.84%)
Nov 15, 2022 102.97 103.55 97.11 98.71 111,368,552 +0.45(+0.46%)
Nov 14, 2022 98.54 99.89 97.06 98.26 99,646,080 -2.30(-2.28%)
Nov 11, 2022 97.65 100.95 96.43 100.55 111,853,000 +4.15(+4.31%)
Nov 10, 2022 92.71 98.46 91.44 96.40 173,783,680 +10.47(+12.18%)
Nov 09, 2022 89.26 89.27 85.67 85.94 90,835,440 -3.83(-4.27%)
Nov 08, 2022 90.58 91.50 88.02 89.77 88,793,984 -0.55(-0.61%)
Nov 07, 2022 91.73 91.88 88.83 90.32 77,517,208 -0.45(-0.49%)
Nov 04, 2022 91.28 92.22 87.83 90.77 132,612,456 +1.68(+1.88%)
Nov 03, 2022 92.25 93.28 88.81 89.09 136,981,184 -2.81(-3.06%)
Nov 02, 2022 97.09 91.79 91.90 135,960,752 -4.66(-4.82%)
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.