Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 112.01 113.64 111.59 113.61 7,753,879 +0.74(+0.66%)
Dec 07, 2023 112.41 113.03 111.81 112.87 6,770,665 +0.84(+0.75%)
Dec 06, 2023 114.94 114.99 111.93 112.03 7,813,592 -2.50(-2.18%)
Dec 05, 2023 114.57 115.27 113.81 114.53 5,911,904 -1.25(-1.08%)
Dec 04, 2023 116.27 116.67 114.55 115.78 5,587,156 -1.38(-1.18%)
Dec 01, 2023 116.07 117.35 115.26 117.16 5,739,835 +0.95(+0.82%)
Nov 30, 2023 116.86 117.23 115.18 116.21 11,074,515 +0.00(+0.00%)
Nov 29, 2023 117.34 117.58 115.96 116.21 6,127,183 -0.03(-0.03%)
Nov 28, 2023 116.00 116.80 115.87 116.24 4,890,182 -0.23(-0.20%)
Nov 27, 2023 116.00 116.77 115.45 116.47 5,163,824 +0.22(+0.19%)
Nov 24, 2023 116.49 116.50 115.34 116.25 2,168,189 +0.01(+0.01%)
Nov 22, 2023 116.70 117.29 115.51 116.24 4,344,745 +0.16(+0.14%)
Nov 21, 2023 117.21 117.67 115.68 116.08 5,994,732 -0.84(-0.72%)
Nov 20, 2023 115.65 117.15 115.51 116.92 5,728,335 +1.56(+1.35%)
Nov 17, 2023 114.61 115.64 114.16 115.36 4,793,122 +0.69(+0.60%)
Nov 16, 2023 113.76 115.87 113.47 114.67 7,473,712 +0.61(+0.53%)
Nov 15, 2023 116.15 116.31 113.92 114.06 7,384,515 -2.04(-1.76%)
Nov 14, 2023 114.86 116.46 114.45 116.10 6,731,781 +1.95(+1.71%)
Nov 13, 2023 113.07 114.49 112.78 114.15 5,739,673 +1.08(+0.96%)
Nov 10, 2023 112.09 113.18 111.14 113.07 5,243,824 +0.89(+0.79%)
Nov 09, 2023 112.40 113.31 111.61 112.18 6,851,862 -0.15(-0.13%)
Nov 08, 2023 109.23 112.56 109.19 112.33 10,992,316 +3.34(+3.06%)
Nov 07, 2023 109.99 110.38 108.58 108.99 7,411,744 -0.12(-0.11%)
Nov 06, 2023 108.06 109.21 107.44 109.11 6,060,836 +1.06(+0.98%)
Nov 03, 2023 107.17 109.07 106.62 108.05 7,280,026 +1.18(+1.10%)
Nov 02, 2023 106.45 107.22 105.57 106.87 5,917,983 +1.12(+1.06%)
Nov 01, 2023 103.80 106.20 103.80 105.75 8,601,902 +2.35(+2.27%)
Oct 31, 2023 102.00 103.52 101.10 103.40 6,258,398 +1.75(+1.72%)
Oct 30, 2023 101.14 102.41 100.82 101.65 5,433,258 +0.66(+0.65%)
Oct 27, 2023 101.00 102.09 100.59 100.99 5,207,855 +0.59(+0.59%)
Oct 26, 2023 101.69 102.39 99.87 100.40 7,561,126 -1.03(-1.02%)
Oct 25, 2023 102.70 103.67 101.01 101.43 7,079,121 -1.77(-1.72%)
Oct 24, 2023 103.95 104.46 102.50 103.20 6,172,731 -0.46(-0.44%)
Oct 23, 2023 102.04 104.69 102.01 103.66 10,721,676 +1.81(+1.78%)
Oct 20, 2023 106.99 107.03 100.66 101.85 21,831,376 -6.49(-5.99%)
Oct 19, 2023 108.63 110.22 108.19 108.34 7,986,711 +0.09(+0.08%)
Oct 18, 2023 108.40 109.73 107.86 108.25 5,122,924 -0.79(-0.72%)
Oct 17, 2023 107.58 109.79 106.90 109.04 5,260,264 +0.33(+0.30%)
Oct 16, 2023 108.95 109.59 108.31 108.71 5,487,830 +0.46(+0.42%)
Oct 13, 2023 109.19 109.51 107.79 108.25 5,882,276 -0.86(-0.79%)
Oct 12, 2023 109.95 110.92 108.88 109.11 6,598,496 -0.53(-0.48%)
Oct 11, 2023 109.51 110.06 108.83 109.64 5,640,380 +0.33(+0.30%)
Oct 10, 2023 109.81 110.66 109.22 109.31 6,933,219 -0.61(-0.55%)
Oct 09, 2023 110.35 110.56 109.07 109.92 6,033,026 +0.36(+0.33%)
Oct 06, 2023 107.54 110.13 107.19 109.56 8,277,174 +1.60(+1.49%)
Oct 05, 2023 106.58 108.05 105.80 107.95 7,676,902 +1.27(+1.19%)
Oct 04, 2023 104.58 106.89 104.12 106.69 8,874,570 +2.55(+2.45%)
Oct 03, 2023 106.03 106.11 103.16 104.14 8,813,206 -2.18(-2.05%)
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.