Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 104.08 106.08 103.01 106.08 506,486 +2.43(+2.34%)
Jan 30, 2023 103.81 105.24 103.38 103.65 328,850 -0.86(-0.82%)
Jan 27, 2023 103.17 104.98 103.02 104.51 350,829 +0.92(+0.89%)
Jan 26, 2023 102.06 103.98 101.93 103.58 425,518 +1.23(+1.20%)
Jan 25, 2023 104.43 105.16 97.35 102.35 1,049,346 -4.29(-4.02%)
Jan 24, 2023 105.81 107.41 105.07 106.64 330,438 +0.43(+0.40%)
Jan 23, 2023 106.51 106.86 104.24 106.21 402,054 -0.53(-0.50%)
Jan 20, 2023 105.61 106.88 105.26 106.75 294,725 +1.52(+1.45%)
Jan 19, 2023 106.45 106.89 105.17 105.22 367,231 -1.83(-1.71%)
Jan 18, 2023 109.09 109.31 106.79 107.06 311,049 -1.52(-1.40%)
Jan 17, 2023 108.94 109.42 107.89 108.58 358,320 -0.39(-0.36%)
Jan 13, 2023 107.72 109.30 107.72 108.97 250,106 +0.50(+0.46%)
Jan 12, 2023 108.52 109.24 107.38 108.47 273,147 +0.49(+0.45%)
Jan 11, 2023 106.77 108.25 105.38 107.98 334,361 +2.22(+2.10%)
Jan 10, 2023 104.57 106.06 104.31 105.76 318,185 +1.19(+1.14%)
Jan 09, 2023 104.27 105.57 104.00 104.56 278,959 +1.11(+1.07%)
Jan 06, 2023 101.29 104.16 100.69 103.46 453,933 +2.89(+2.88%)
Jan 05, 2023 103.00 103.22 99.88 100.56 990,911 -3.90(-3.74%)
Jan 04, 2023 106.35 106.65 103.64 104.47 638,576 -0.79(-0.75%)
Jan 03, 2023 105.18 105.66 104.08 105.25 324,028 +0.86(+0.83%)
Dec 30, 2022 104.71 104.71 103.81 104.39 264,766 -0.84(-0.80%)
Dec 29, 2022 105.01 105.80 104.35 105.23 130,742 +0.98(+0.94%)
Dec 28, 2022 105.31 105.74 104.18 104.25 431,802 -0.92(-0.88%)
Dec 27, 2022 105.02 106.02 104.32 105.18 194,564 +0.15(+0.14%)
Dec 23, 2022 103.24 105.03 103.24 105.03 126,324 +1.52(+1.47%)
Dec 22, 2022 104.38 104.61 102.04 103.51 178,727 -1.81(-1.72%)
Dec 21, 2022 103.90 105.99 103.90 105.32 392,672 +2.21(+2.15%)
Dec 20, 2022 102.53 103.53 102.53 103.11 244,987 +0.49(+0.47%)
Dec 19, 2022 102.94 103.33 102.00 102.62 351,310 -0.49(-0.47%)
Dec 16, 2022 102.18 103.65 101.86 103.11 797,556 -0.10(-0.09%)
Dec 15, 2022 104.92 104.92 102.98 103.20 287,295 -2.84(-2.68%)
Dec 14, 2022 106.73 107.52 105.37 106.05 694,173 -0.69(-0.65%)
Dec 13, 2022 109.04 109.17 105.78 106.74 507,340 +0.14(+0.13%)
Dec 12, 2022 106.65 106.98 105.66 106.60 345,066 +0.04(+0.04%)
Dec 09, 2022 106.67 107.56 105.61 106.56 229,555 -0.27(-0.25%)
Dec 08, 2022 109.15 109.72 106.53 106.84 320,023 -1.51(-1.40%)
Dec 07, 2022 108.82 109.53 108.11 108.35 222,107 -0.48(-0.45%)
Dec 06, 2022 110.17 110.32 106.86 108.83 263,750 -0.78(-0.71%)
Dec 05, 2022 109.12 110.24 107.96 109.61 272,828 -0.65(-0.59%)
Dec 02, 2022 109.01 111.02 109.01 110.26 248,326 +0.20(+0.19%)
Dec 01, 2022 109.32 110.12 108.28 110.06 244,790 +1.46(+1.34%)
Nov 30, 2022 107.02 108.60 106.19 108.60 487,121 +1.49(+1.39%)
Nov 29, 2022 107.05 108.40 106.93 107.11 257,304 -0.22(-0.21%)
Nov 28, 2022 107.27 108.04 107.03 107.33 318,078 -0.77(-0.72%)
Nov 25, 2022 108.12 108.90 107.85 108.11 72,815 +0.17(+0.16%)
Nov 23, 2022 108.08 109.36 107.77 107.94 297,130 -0.32(-0.29%)
Nov 22, 2022 107.86 108.87 107.62 108.25 546,948 +1.06(+0.98%)
Nov 21, 2022 107.57 108.73 106.81 107.20 394,464 -1.08(-1.00%)
Nov 18, 2022 108.55 108.74 106.69 108.28 276,893 +1.10(+1.03%)
Nov 17, 2022 107.13 108.24 106.27 107.18 466,482 -0.97(-0.90%)
Nov 16, 2022 108.10 108.59 107.12 108.15 413,024 +0.06(+0.05%)
Nov 15, 2022 106.57 108.70 106.44 108.09 384,033 +2.66(+2.52%)
Nov 14, 2022 104.03 107.53 104.03 105.43 480,870 +1.14(+1.10%)
Nov 11, 2022 105.35 106.46 103.73 104.29 519,341 -0.67(-0.64%)
Nov 10, 2022 105.43 105.95 103.65 104.95 495,633 +3.21(+3.16%)
Nov 09, 2022 104.53 104.58 101.15 101.74 624,419 -2.48(-2.38%)
Nov 08, 2022 102.33 107.42 100.88 104.22 1,129,271 +5.25(+5.30%)
Nov 07, 2022 97.15 99.00 95.68 98.97 621,643 +2.41(+2.50%)
Nov 04, 2022 97.81 99.21 95.85 96.56 683,436 +0.21(+0.22%)
Nov 03, 2022 96.25 97.16 95.57 96.35 426,888 -1.22(-1.25%)
Nov 02, 2022 101.28 97.36 97.57 436,802 -3.85(-3.80%)
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.