Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 103.39 104.24 103.00 103.55 9,285,099 -1.50(-1.43%)
Dec 02, 2022 102.02 105.54 101.82 105.05 7,916,961 +1.68(+1.63%)
Dec 01, 2022 102.33 103.56 101.95 103.37 7,451,821 +1.17(+1.14%)
Nov 30, 2022 99.05 102.56 98.52 102.20 14,997,285 +3.54(+3.59%)
Nov 29, 2022 98.96 99.33 98.20 98.66 4,423,901 +0.00(+0.00%)
Nov 28, 2022 98.99 100.16 98.56 98.66 5,257,326 -0.90(-0.90%)
Nov 25, 2022 99.64 99.88 98.52 99.56 2,320,020 +0.04(+0.04%)
Nov 23, 2022 98.49 100.08 98.27 99.52 5,944,880 +1.09(+1.11%)
Nov 22, 2022 98.50 98.73 97.52 98.43 5,398,616 +0.11(+0.11%)
Nov 21, 2022 96.99 98.48 96.70 98.32 4,497,338 +0.37(+0.38%)
Nov 18, 2022 97.75 98.35 97.13 97.95 5,964,841 +0.98(+1.01%)
Nov 17, 2022 95.21 97.01 95.10 96.97 5,245,753 -0.10(-0.10%)
Nov 16, 2022 96.52 97.96 96.26 97.07 5,348,546 -0.76(-0.78%)
Nov 15, 2022 98.91 99.53 97.29 97.83 6,408,054 +0.41(+0.42%)
Nov 14, 2022 97.13 98.56 96.69 97.42 8,519,919 +0.04(+0.04%)
Nov 11, 2022 96.76 98.67 96.57 97.38 8,294,396 +1.12(+1.16%)
Nov 10, 2022 93.89 96.42 93.33 96.26 10,404,743 +5.16(+5.66%)
Nov 09, 2022 91.08 92.06 90.81 91.10 6,306,223 -0.59(-0.64%)
Nov 08, 2022 89.88 92.70 89.88 91.69 9,783,795 +2.27(+2.54%)
Nov 07, 2022 90.62 91.30 88.26 89.41 10,306,437 -1.38(-1.52%)
Nov 04, 2022 90.93 92.53 89.48 90.80 20,428,666 +7.09(+8.47%)
Nov 03, 2022 83.11 84.49 82.02 83.71 8,948,503 +0.10(+0.12%)
Nov 02, 2022 86.27 83.56 83.61 7,743,303 -2.49(-2.89%)
Nov 01, 2022 87.05 87.86 85.59 86.10 6,290,640 +0.50(+0.59%)
Oct 31, 2022 85.61 86.57 84.96 85.60 7,486,793 -0.50(-0.59%)
Oct 28, 2022 84.19 86.78 83.34 86.10 8,381,042 +1.80(+2.13%)
Oct 27, 2022 85.14 85.41 83.12 84.30 9,634,510 -0.60(-0.71%)
Oct 26, 2022 84.63 87.22 84.50 84.91 10,106,578 +0.67(+0.80%)
Oct 25, 2022 83.14 85.01 83.14 84.23 10,795,575 +1.43(+1.73%)
Oct 24, 2022 85.90 86.51 81.48 82.80 16,891,580 -4.79(-5.47%)
Oct 21, 2022 86.00 87.95 85.57 87.59 9,194,223 +1.80(+2.10%)
Oct 20, 2022 86.33 87.22 85.48 85.79 4,593,214 -0.72(-0.83%)
Oct 19, 2022 87.38 88.11 86.01 86.52 6,547,557 -1.42(-1.62%)
Oct 18, 2022 89.08 89.43 87.07 87.94 5,547,851 +0.06(+0.07%)
Oct 17, 2022 86.89 88.20 86.80 87.88 6,326,947 +2.50(+2.93%)
Oct 14, 2022 88.98 89.66 85.25 85.38 6,389,501 -2.97(-3.36%)
Oct 13, 2022 84.11 88.94 83.74 88.35 7,704,662 +2.47(+2.88%)
Oct 12, 2022 86.00 87.05 85.42 85.87 5,322,180 +0.65(+0.77%)
Oct 11, 2022 85.72 86.20 84.66 85.22 5,595,040 -0.84(-0.98%)
Oct 10, 2022 86.01 86.57 85.14 86.06 5,151,386 +0.03(+0.03%)
Oct 07, 2022 87.52 87.88 85.31 86.03 6,683,043 -2.29(-2.60%)
Oct 06, 2022 89.16 89.86 88.24 88.33 6,972,828 -0.76(-0.85%)
Oct 05, 2022 86.72 89.60 86.55 89.09 8,072,274 +1.59(+1.82%)
Oct 04, 2022 86.09 87.93 85.86 87.50 6,049,769 +2.86(+3.38%)
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.