Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 102.02 102.90 99.57 100.09 7,065,154 -2.91(-2.83%)
Dec 06, 2024 103.02 103.51 102.58 103.00 3,686,342 +0.16(+0.16%)
Dec 05, 2024 103.69 104.23 102.52 102.84 3,397,287 -0.53(-0.51%)
Dec 04, 2024 102.79 103.40 102.10 103.37 3,463,736 +0.88(+0.86%)
Dec 03, 2024 102.92 103.16 101.54 102.49 2,953,506 +0.03(+0.03%)
Dec 02, 2024 102.35 102.85 101.69 102.46 3,275,926 +0.19(+0.19%)
Nov 29, 2024 102.17 102.92 102.04 102.27 2,656,397 +0.33(+0.32%)
Nov 27, 2024 104.07 104.19 101.76 101.94 3,462,843 -0.93(-0.90%)
Nov 26, 2024 101.90 103.29 101.65 102.87 5,616,509 +0.07(+0.07%)
Nov 25, 2024 101.51 103.64 101.51 102.80 5,688,882 +1.40(+1.38%)
Nov 22, 2024 100.10 101.57 100.00 101.40 3,325,076 +0.90(+0.90%)
Nov 21, 2024 100.13 101.18 99.76 100.50 2,825,051 +0.30(+0.30%)
Nov 20, 2024 100.03 100.38 99.34 100.20 2,722,655 +0.41(+0.41%)
Nov 19, 2024 98.47 100.18 98.29 99.79 4,960,217 +0.14(+0.14%)
Nov 18, 2024 97.71 99.92 97.55 99.65 3,124,686 +1.36(+1.38%)
Nov 15, 2024 98.41 99.02 97.64 98.29 3,120,887 -1.58(-1.58%)
Nov 14, 2024 100.47 100.83 99.40 99.87 4,765,195 +0.69(+0.70%)
Nov 13, 2024 99.93 100.18 99.10 99.18 2,942,151 -0.97(-0.97%)
Nov 12, 2024 100.71 101.46 99.81 100.15 3,845,959 -2.13(-2.08%)
Nov 11, 2024 101.40 102.51 101.34 102.28 4,915,658 +1.61(+1.60%)
Nov 08, 2024 100.40 101.58 100.00 100.67 4,966,516 +0.01(+0.01%)
Nov 07, 2024 102.07 102.45 100.61 100.66 6,107,238 +0.70(+0.70%)
Nov 06, 2024 100.50 101.59 99.87 99.96 10,527,952 +3.05(+3.15%)
Nov 05, 2024 94.91 97.06 94.34 96.91 2,487,270 +2.46(+2.60%)
Nov 04, 2024 95.19 95.66 94.19 94.45 3,345,073 -1.35(-1.41%)
Nov 01, 2024 95.84 96.53 95.35 95.80 2,870,876 +0.37(+0.39%)
Oct 31, 2024 95.31 96.11 94.58 95.43 3,717,161 -0.53(-0.55%)
Oct 30, 2024 93.40 96.82 93.22 95.96 4,692,238 +1.33(+1.41%)
Oct 29, 2024 93.89 94.67 93.08 94.63 3,261,528 +0.23(+0.24%)
Oct 28, 2024 93.00 94.52 93.00 94.40 5,593,091 +2.01(+2.18%)
Oct 25, 2024 92.78 93.24 92.02 92.39 2,076,458 +0.79(+0.86%)
Oct 24, 2024 91.33 91.77 90.52 91.60 2,217,408 +0.78(+0.86%)
Oct 23, 2024 91.19 91.85 90.16 90.82 3,385,800 -1.01(-1.10%)
Oct 22, 2024 91.38 92.40 91.01 91.83 3,170,930 -0.40(-0.43%)
Oct 21, 2024 92.86 93.40 91.97 92.23 2,275,592 -1.25(-1.34%)
Oct 18, 2024 93.70 93.89 92.55 93.48 2,257,807 -0.17(-0.18%)
Oct 17, 2024 93.67 93.90 92.82 93.65 2,423,291 +0.80(+0.86%)
Oct 16, 2024 93.02 93.55 92.42 92.85 3,336,144 -0.12(-0.13%)
Oct 15, 2024 92.78 93.92 92.30 92.97 3,755,168 +0.69(+0.75%)
Oct 14, 2024 91.63 92.67 90.92 92.28 2,635,082 +0.58(+0.63%)
Oct 11, 2024 90.30 91.80 90.12 91.70 3,447,525 +1.20(+1.33%)
Oct 10, 2024 89.65 90.96 89.13 90.50 5,325,276 +0.45(+0.50%)
Oct 09, 2024 88.22 90.25 88.22 90.05 4,690,186 +0.82(+0.92%)
Oct 08, 2024 88.30 89.36 87.84 89.23 3,244,511 +0.50(+0.56%)
Oct 07, 2024 88.25 89.00 87.79 88.73 2,637,778 -0.38(-0.43%)
Oct 04, 2024 88.30 89.12 87.67 89.11 3,419,259 +0.45(+0.51%)
Oct 03, 2024 88.29 89.02 87.74 88.66 3,104,282 -0.86(-0.96%)
Oct 02, 2024 89.32 90.31 89.14 89.52 3,033,805 -1.32(-1.45%)
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.