Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 90.78 91.61 89.98 90.53 1,226,057 -0.80(-0.88%)
Dec 28, 2023 90.50 91.73 89.80 91.33 1,333,808 +0.73(+0.81%)
Dec 27, 2023 91.67 92.38 90.59 90.60 2,197,749 -1.12(-1.22%)
Dec 26, 2023 89.65 92.22 89.07 91.72 2,320,777 +2.36(+2.64%)
Dec 22, 2023 89.04 89.80 88.15 89.36 1,843,238 +0.32(+0.36%)
Dec 21, 2023 85.65 89.15 85.59 89.04 3,018,279 +3.77(+4.42%)
Dec 20, 2023 86.37 87.60 84.96 85.27 2,078,342 -1.41(-1.63%)
Dec 19, 2023 84.48 86.88 84.26 86.68 2,631,590 +2.33(+2.76%)
Dec 18, 2023 82.88 84.58 82.06 84.35 3,602,820 +1.18(+1.42%)
Dec 15, 2023 81.58 83.53 81.12 83.17 6,175,180 +2.11(+2.60%)
Dec 14, 2023 80.00 82.99 78.58 81.06 4,963,877 +2.42(+3.08%)
Dec 13, 2023 77.05 78.98 76.06 78.64 2,972,682 +1.65(+2.14%)
Dec 12, 2023 73.37 77.44 73.00 76.99 3,410,230 +3.45(+4.70%)
Dec 11, 2023 72.00 74.07 71.61 73.53 1,466,204 +1.52(+2.12%)
Dec 08, 2023 71.89 73.50 71.58 72.01 2,784,358 +0.01(+0.01%)
Dec 07, 2023 73.98 73.98 71.32 72.00 3,032,119 -1.98(-2.68%)
Dec 06, 2023 72.85 74.80 71.76 73.98 2,561,775 +1.29(+1.77%)
Dec 05, 2023 71.82 72.75 71.15 72.69 1,832,683 +0.19(+0.26%)
Dec 04, 2023 72.90 74.25 71.81 72.50 3,207,109 -1.13(-1.53%)
Dec 01, 2023 67.22 73.78 67.13 73.63 5,262,353 +6.58(+9.81%)
Nov 30, 2023 69.30 70.79 66.69 67.05 6,766,943 -3.72(-5.26%)
Nov 29, 2023 70.52 72.14 67.39 70.77 10,365,280 -1.84(-2.53%)
Nov 28, 2023 70.03 73.29 69.91 72.61 3,862,537 +2.33(+3.32%)
Nov 27, 2023 72.31 72.70 70.28 70.28 3,983,812 -2.97(-4.05%)
Nov 24, 2023 71.91 73.25 71.50 73.25 1,149,714 +1.32(+1.84%)
Nov 22, 2023 70.86 73.07 70.36 71.93 1,904,898 +0.91(+1.28%)
Nov 21, 2023 71.53 72.34 69.96 71.02 1,731,692 -1.04(-1.44%)
Nov 20, 2023 70.09 72.22 70.09 72.06 1,537,816 +1.84(+2.62%)
Nov 17, 2023 69.49 70.46 68.92 70.22 1,035,147 +0.60(+0.86%)
Nov 16, 2023 69.61 70.98 69.29 69.62 1,405,441 -0.79(-1.12%)
Nov 15, 2023 70.70 72.53 70.25 70.41 1,545,700 +0.23(+0.33%)
Nov 14, 2023 70.25 71.50 70.05 70.18 1,895,468 +1.95(+2.86%)
Nov 13, 2023 67.25 69.11 66.99 68.23 1,605,277 +0.46(+0.68%)
Nov 10, 2023 66.51 67.99 65.98 67.77 1,441,689 +1.47(+2.22%)
Nov 09, 2023 67.49 68.84 66.01 66.30 2,422,309 -1.15(-1.70%)
Nov 08, 2023 68.32 68.66 67.04 67.45 2,236,097 -1.00(-1.46%)
Nov 07, 2023 68.98 69.70 67.44 68.45 1,785,005 +0.69(+1.02%)
Nov 06, 2023 70.00 70.12 67.20 67.76 2,120,050 -2.12(-3.03%)
Nov 03, 2023 69.00 70.82 68.15 69.88 2,111,340 +1.89(+2.78%)
Nov 02, 2023 69.91 70.95 65.04 67.99 3,697,353 -0.74(-1.08%)
Nov 01, 2023 67.78 68.87 67.23 68.73 1,612,250 +1.32(+1.96%)
Oct 31, 2023 66.07 67.95 65.41 67.41 1,636,064 +1.65(+2.51%)
Oct 30, 2023 67.49 67.72 65.26 65.76 1,962,827 -1.32(-1.97%)
Oct 27, 2023 68.20 68.73 66.74 67.08 1,630,119 -0.62(-0.92%)
Oct 26, 2023 67.89 69.42 67.25 67.70 2,368,143 +0.28(+0.42%)
Oct 25, 2023 71.52 71.95 66.53 67.42 3,967,948 -4.49(-6.24%)
Oct 24, 2023 69.81 72.88 69.61 71.91 4,576,855 +2.49(+3.59%)
Oct 23, 2023 69.30 70.75 67.80 69.42 11,186,891 -6.15(-8.14%)
Oct 20, 2023 85.29 85.29 73.55 75.57 11,018,568 -9.89(-11.57%)
Oct 19, 2023 86.70 87.18 85.01 85.46 1,422,573 +0.06(+0.08%)
Oct 18, 2023 85.07 87.34 85.00 85.39 1,282,066 -0.78(-0.90%)
Oct 17, 2023 85.20 88.53 85.01 86.17 2,023,697 -0.34(-0.39%)
Oct 16, 2023 83.10 87.13 82.81 86.51 1,787,953 +3.43(+4.13%)
Oct 13, 2023 85.03 85.76 82.76 83.08 1,394,643 -1.52(-1.80%)
Oct 12, 2023 87.84 88.06 84.22 84.60 2,786,892 -3.37(-3.83%)
Oct 11, 2023 85.48 88.00 85.32 87.97 3,207,451 +2.95(+3.47%)
Oct 10, 2023 83.50 85.90 82.79 85.02 2,157,108 +1.52(+1.82%)
Oct 09, 2023 79.67 85.65 79.67 83.50 3,667,395 +3.08(+3.83%)
Oct 06, 2023 75.53 80.64 75.47 80.42 2,914,059 +3.44(+4.47%)
Oct 05, 2023 78.04 78.32 76.42 76.98 1,777,939 -1.03(-1.32%)
Oct 04, 2023 78.96 79.70 77.44 78.01 1,816,077 -0.83(-1.05%)
Oct 03, 2023 79.52 81.49 78.36 78.84 1,889,781 -1.88(-2.33%)
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.