Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 108.68 110.66 105.64 106.57 212,941 -3.43(-3.12%)
Jan 30, 2024 118.35 118.35 109.87 110.00 206,223 -9.12(-7.66%)
Jan 29, 2024 116.60 119.45 114.55 119.12 114,099 +2.59(+2.22%)
Jan 26, 2024 119.78 120.02 115.51 116.53 129,005 -4.60(-3.80%)
Jan 25, 2024 126.00 126.00 120.55 121.13 124,667 -1.88(-1.53%)
Jan 24, 2024 126.25 127.05 122.89 123.01 100,429 -2.16(-1.73%)
Jan 23, 2024 125.28 126.14 123.18 125.17 149,182 +1.17(+0.94%)
Jan 22, 2024 123.00 125.61 122.83 124.00 160,636 +2.75(+2.27%)
Jan 19, 2024 119.69 121.47 116.93 121.25 117,221 +3.67(+3.12%)
Jan 18, 2024 117.82 118.77 116.44 117.58 147,954 +2.68(+2.33%)
Jan 17, 2024 114.84 116.22 113.23 114.90 179,082 -2.65(-2.25%)
Jan 16, 2024 114.69 118.57 113.87 117.55 91,569 +1.21(+1.04%)
Jan 12, 2024 117.41 117.73 115.44 116.34 89,339 -0.14(-0.12%)
Jan 11, 2024 115.93 117.72 113.53 116.48 147,608 +0.01(+0.01%)
Jan 10, 2024 116.93 117.83 112.42 116.47 98,913 -0.81(-0.69%)
Jan 09, 2024 114.50 118.08 113.00 117.28 117,553 +2.56(+2.23%)
Jan 08, 2024 112.75 115.91 112.75 114.72 103,953 +1.49(+1.32%)
Jan 05, 2024 111.56 119.04 111.56 113.23 251,247 +1.67(+1.50%)
Jan 04, 2024 115.85 116.16 110.14 111.56 195,566 -5.24(-4.49%)
Jan 03, 2024 115.00 118.28 112.94 116.80 187,395 -0.64(-0.54%)
Jan 02, 2024 121.01 121.02 115.01 117.44 235,115 -4.64(-3.80%)
Dec 29, 2023 126.08 126.35 121.42 122.08 151,815 -4.09(-3.24%)
Dec 28, 2023 128.01 128.90 125.31 126.17 94,383 -1.84(-1.44%)
Dec 27, 2023 129.99 130.42 126.11 128.01 83,607 -0.80(-0.62%)
Dec 26, 2023 128.10 130.06 128.00 128.81 63,325 +2.14(+1.69%)
Dec 22, 2023 127.22 127.72 124.94 126.67 71,727 +0.97(+0.77%)
Dec 21, 2023 123.78 125.81 122.44 125.70 91,343 +4.96(+4.11%)
Dec 20, 2023 124.12 127.42 120.52 120.74 165,331 -3.84(-3.08%)
Dec 19, 2023 128.74 129.42 117.02 124.58 504,827 -3.01(-2.36%)
Dec 18, 2023 128.58 128.80 124.82 127.59 117,632 -1.83(-1.41%)
Dec 15, 2023 128.60 132.44 126.22 129.42 323,306 +2.81(+2.22%)
Dec 14, 2023 119.23 127.56 119.01 126.61 338,550 +9.40(+8.02%)
Dec 13, 2023 113.00 118.13 109.71 117.21 255,613 +4.50(+3.99%)
Dec 12, 2023 111.80 114.13 111.51 112.71 108,226 +0.51(+0.45%)
Dec 11, 2023 116.42 118.92 111.75 112.20 391,419 -2.61(-2.27%)
Dec 08, 2023 104.23 115.22 104.23 114.81 237,513 +10.31(+9.87%)
Dec 07, 2023 103.32 104.58 101.16 104.50 123,332 +2.50(+2.45%)
Dec 06, 2023 103.86 104.47 100.87 102.00 224,709 -0.07(-0.07%)
Dec 05, 2023 107.30 107.92 101.62 102.07 274,003 -6.39(-5.89%)
Dec 04, 2023 110.90 111.04 107.42 108.46 142,671 -2.16(-1.95%)
Dec 01, 2023 109.88 111.65 108.39 110.62 141,397 +0.02(+0.02%)
Nov 30, 2023 113.00 113.47 109.60 110.60 160,953 -2.32(-2.05%)
Nov 29, 2023 114.54 117.24 112.57 112.92 176,193 +1.42(+1.27%)
Nov 28, 2023 113.10 113.31 109.98 111.50 259,348 -2.63(-2.30%)
Nov 27, 2023 114.88 116.68 113.30 114.13 141,292 -0.60(-0.52%)
Nov 24, 2023 114.26 114.89 112.92 114.73 47,407 -0.74(-0.64%)
Nov 22, 2023 115.47 117.92 114.64 115.47 109,264 +0.29(+0.25%)
Nov 21, 2023 116.86 117.41 114.47 115.18 135,614 -3.63(-3.06%)
Nov 20, 2023 114.78 119.11 114.70 118.81 144,579 +5.14(+4.52%)
Nov 17, 2023 116.57 116.72 113.53 113.67 159,572 -1.13(-0.98%)
Nov 16, 2023 116.23 116.50 113.93 114.80 93,221 -2.24(-1.91%)
Nov 15, 2023 116.11 121.44 115.21 117.04 151,901 +1.57(+1.36%)
Nov 14, 2023 112.54 116.40 112.41 115.47 262,866 +8.50(+7.95%)
Nov 13, 2023 106.26 107.52 105.15 106.97 118,507 -1.03(-0.95%)
Nov 10, 2023 109.42 109.65 105.53 108.00 139,261 +1.27(+1.19%)
Nov 09, 2023 109.72 112.22 106.51 106.73 139,813 -1.55(-1.43%)
Nov 08, 2023 105.63 108.78 104.01 108.28 113,845 +2.36(+2.23%)
Nov 07, 2023 107.67 111.10 105.68 105.92 159,387 -2.71(-2.49%)
Nov 06, 2023 112.73 112.97 107.72 108.63 204,910 -3.48(-3.10%)
Nov 03, 2023 110.21 114.64 109.67 112.11 228,060 +3.79(+3.50%)
Nov 02, 2023 102.29 108.51 99.04 108.32 405,061 +11.57(+11.96%)
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.