Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 111.30 112.98 111.00 111.61 725,192 -0.92(-0.82%)
Jan 26, 2023 111.41 112.76 110.61 112.53 1,275,335 +2.42(+2.20%)
Jan 25, 2023 106.18 110.38 106.11 110.11 1,176,264 +2.00(+1.85%)
Jan 24, 2023 108.24 110.37 107.53 108.11 1,182,935 -1.32(-1.21%)
Jan 23, 2023 103.83 109.69 103.49 109.43 1,844,290 +7.04(+6.88%)
Jan 20, 2023 100.16 102.48 98.66 102.39 1,036,894 +3.60(+3.64%)
Jan 19, 2023 100.03 100.31 98.28 98.79 1,297,744 -2.18(-2.16%)
Jan 18, 2023 102.28 104.72 100.93 100.97 1,208,583 -0.30(-0.30%)
Jan 17, 2023 100.20 102.89 100.06 101.27 1,526,358 +0.87(+0.87%)
Jan 13, 2023 98.48 100.46 98.13 100.40 747,954 +0.74(+0.74%)
Jan 12, 2023 99.69 100.52 97.94 99.66 952,226 +0.61(+0.62%)
Jan 11, 2023 96.20 99.10 95.06 99.05 899,609 +2.87(+2.98%)
Jan 10, 2023 94.65 96.56 93.76 96.18 964,719 +0.97(+1.02%)
Jan 09, 2023 95.00 97.24 94.70 95.21 1,361,350 +1.86(+1.99%)
Jan 06, 2023 90.80 93.94 90.17 93.35 1,162,254 +3.06(+3.39%)
Jan 05, 2023 90.20 91.86 89.56 90.29 1,206,814 -0.71(-0.78%)
Jan 04, 2023 90.82 91.54 89.66 91.00 1,168,833 +1.86(+2.09%)
Jan 03, 2023 92.59 92.65 89.03 89.14 1,451,540 -1.50(-1.65%)
Dec 30, 2022 88.70 90.72 87.88 90.64 858,992 +0.33(+0.37%)
Dec 29, 2022 88.99 91.24 88.63 90.31 977,841 +2.52(+2.87%)
Dec 28, 2022 88.62 89.50 86.99 87.79 1,237,459 -1.74(-1.94%)
Dec 27, 2022 89.83 90.14 88.62 89.53 943,846 -0.97(-1.07%)
Dec 23, 2022 90.46 91.32 88.97 90.50 667,652 -0.57(-0.63%)
Dec 22, 2022 91.15 91.35 88.21 91.07 1,527,044 -2.10(-2.25%)
Dec 21, 2022 91.50 93.67 91.42 93.17 1,155,152 +2.34(+2.58%)
Dec 20, 2022 91.45 93.02 90.69 90.83 1,386,116 -2.19(-2.35%)
Dec 19, 2022 94.89 95.01 91.83 93.02 1,052,022 -1.57(-1.66%)
Dec 16, 2022 96.16 96.68 93.31 94.59 3,711,935 -2.26(-2.33%)
Dec 15, 2022 99.09 99.45 96.46 96.85 1,413,956 -4.09(-4.05%)
Dec 14, 2022 101.23 102.97 99.58 100.94 1,093,237 -1.26(-1.23%)
Dec 13, 2022 103.20 104.44 101.48 102.20 1,666,763 +3.00(+3.02%)
Dec 12, 2022 97.60 99.22 96.94 99.20 677,391 +1.60(+1.64%)
Dec 09, 2022 97.70 99.24 97.09 97.60 1,032,010 -1.18(-1.19%)
Dec 08, 2022 96.16 99.18 95.52 98.78 1,001,121 +3.36(+3.52%)
Dec 07, 2022 94.21 96.24 93.83 95.42 702,277 -0.28(-0.29%)
Dec 06, 2022 97.56 97.68 94.78 95.70 1,024,041 -1.86(-1.91%)
Dec 05, 2022 96.48 98.72 96.30 97.56 878,772 +0.37(+0.38%)
Dec 02, 2022 95.08 97.28 94.72 97.19 690,083 -0.06(-0.06%)
Dec 01, 2022 100.00 100.17 97.11 97.25 1,267,128 -2.00(-2.02%)
Nov 30, 2022 94.50 99.30 93.18 99.25 1,941,374 +5.27(+5.61%)
Nov 29, 2022 95.49 95.94 93.63 93.98 927,094 -0.23(-0.24%)
Nov 28, 2022 94.70 96.25 93.74 94.21 936,763 -1.73(-1.80%)
Nov 25, 2022 97.30 97.70 95.93 95.94 371,006 -1.64(-1.68%)
Nov 23, 2022 96.82 98.88 96.56 97.58 604,202 +0.65(+0.67%)
Nov 22, 2022 95.60 96.97 94.12 96.93 913,568 +2.10(+2.21%)
Nov 21, 2022 97.41 98.31 94.80 94.83 1,072,369 -4.09(-4.13%)
Nov 18, 2022 98.98 99.59 97.45 98.92 1,393,589 +1.22(+1.25%)
Nov 17, 2022 91.16 97.75 91.16 97.70 1,697,469 +4.87(+5.25%)
Nov 16, 2022 97.51 97.51 92.13 92.83 2,184,431 -5.92(-5.99%)
Nov 15, 2022 98.33 100.05 96.91 98.75 1,275,417 +4.34(+4.60%)
Nov 14, 2022 95.77 96.74 94.34 94.41 901,007 -2.37(-2.45%)
Nov 11, 2022 94.05 97.39 93.16 96.78 1,167,516 +2.10(+2.22%)
Nov 10, 2022 89.40 94.91 89.40 94.68 1,953,304 +9.78(+11.52%)
Nov 09, 2022 86.88 87.06 84.78 84.90 1,221,782 -3.24(-3.68%)
Nov 08, 2022 88.87 89.77 86.78 88.14 1,603,805 +0.03(+0.03%)
Nov 07, 2022 87.56 88.54 85.96 88.11 1,387,008 +1.26(+1.45%)
Nov 04, 2022 85.34 87.37 84.33 86.85 1,968,223 +4.18(+5.06%)
Nov 03, 2022 80.00 84.87 79.75 82.67 2,505,254 -1.81(-2.14%)
Nov 02, 2022 86.57 84.48 84.48 2,296,456 -2.03(-2.35%)
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.