Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 92.82 93.13 91.48 91.96 13,475,321 +0.19(+0.21%)
Nov 29, 2023 91.88 92.51 90.72 91.78 13,962,010 +0.00(+0.00%)
Nov 28, 2023 94.26 94.40 91.72 91.78 18,790,774 -2.65(-2.81%)
Nov 27, 2023 94.99 94.99 93.78 94.43 11,130,398 -0.88(-0.93%)
Nov 24, 2023 94.16 95.75 94.16 95.31 5,483,424 +0.98(+1.04%)
Nov 22, 2023 94.17 94.96 94.02 94.33 7,388,758 +0.62(+0.66%)
Nov 21, 2023 93.99 94.22 93.22 93.71 7,708,094 -0.58(-0.61%)
Nov 20, 2023 93.24 94.84 93.14 94.29 14,216,697 +0.87(+0.93%)
Nov 17, 2023 94.01 94.63 93.19 93.41 12,297,590 -0.36(-0.38%)
Nov 16, 2023 93.16 93.87 92.90 93.77 13,022,965 +0.58(+0.62%)
Nov 15, 2023 92.26 93.82 92.01 93.19 20,727,220 +2.84(+3.14%)
Nov 14, 2023 89.33 90.83 89.29 90.36 13,240,291 +1.62(+1.82%)
Nov 13, 2023 87.73 89.20 86.72 88.74 12,925,924 +1.16(+1.33%)
Nov 10, 2023 89.42 89.45 86.25 87.58 25,466,906 -2.05(-2.29%)
Nov 09, 2023 87.15 90.50 86.91 89.63 51,430,604 +5.79(+6.91%)
Nov 08, 2023 83.48 84.26 83.29 83.84 26,779,094 -0.09(-0.11%)
Nov 07, 2023 83.49 84.02 83.29 83.93 10,578,122 +0.57(+0.68%)
Nov 06, 2023 84.41 85.13 82.94 83.36 14,741,387 -1.04(-1.23%)
Nov 03, 2023 83.51 85.26 83.50 84.40 11,525,478 +1.77(+2.14%)
Nov 02, 2023 81.21 82.65 81.18 82.64 11,604,997 +2.20(+2.74%)
Nov 01, 2023 80.89 80.94 79.55 80.44 9,162,010 -0.52(-0.64%)
Oct 31, 2023 80.06 81.03 79.70 80.95 8,739,838 +0.90(+1.13%)
Oct 30, 2023 79.10 80.30 78.91 80.05 10,370,078 +1.34(+1.70%)
Oct 27, 2023 79.13 80.39 78.61 78.71 10,381,805 -0.45(-0.56%)
Oct 26, 2023 79.45 79.98 78.80 79.16 11,733,099 -0.80(-1.01%)
Oct 25, 2023 81.49 81.90 79.88 79.96 9,438,843 -1.95(-2.39%)
Oct 24, 2023 82.76 83.54 81.10 81.91 11,578,464 -0.54(-0.65%)
Oct 23, 2023 81.44 83.37 80.28 82.45 10,853,171 +0.45(+0.54%)
Oct 20, 2023 82.25 82.79 81.96 82.00 10,519,318 -0.60(-0.72%)
Oct 19, 2023 84.59 84.60 82.52 82.60 14,424,943 -1.42(-1.69%)
Oct 18, 2023 85.02 85.58 83.94 84.02 10,161,005 -1.51(-1.76%)
Oct 17, 2023 84.68 85.61 84.64 85.53 10,062,845 +0.49(+0.57%)
Oct 16, 2023 83.65 85.25 83.65 85.04 10,353,708 +1.35(+1.61%)
Oct 13, 2023 83.28 83.92 82.73 83.69 10,898,457 +0.00(+0.00%)
Oct 12, 2023 84.17 84.40 82.86 83.69 9,627,676 -0.50(-0.59%)
Oct 11, 2023 84.70 85.05 83.60 84.19 9,566,945 -0.14(-0.16%)
Oct 10, 2023 84.13 84.62 83.27 84.32 9,522,568 +0.29(+0.34%)
Oct 09, 2023 83.64 84.22 82.48 84.04 13,707,929 +1.75(+2.12%)
Oct 06, 2023 80.42 82.88 79.86 82.29 15,512,583 +2.11(+2.64%)
Oct 05, 2023 78.48 80.31 78.26 80.18 15,585,387 +1.48(+1.88%)
Oct 04, 2023 78.99 79.17 78.11 78.70 12,094,293 -0.22(-0.28%)
Oct 03, 2023 80.61 81.25 78.84 78.92 12,664,287 -2.11(-2.61%)
Oct 02, 2023 80.29 81.13 80.16 81.03 9,192,195 +0.62(+0.77%)
Sep 29, 2023 80.03 80.69 79.78 80.42 11,351,576 +0.91(+1.15%)
Sep 28, 2023 79.65 80.29 79.03 79.50 12,320,789 +0.23(+0.29%)
Sep 27, 2023 79.49 79.93 78.60 79.27 14,774,934 -0.15(-0.19%)
Sep 26, 2023 79.87 80.10 79.17 79.42 14,981,402 -0.95(-1.19%)
Sep 25, 2023 80.92 80.49 80.02 80.38 11,111,530 -0.24(-0.30%)
Sep 22, 2023 82.26 82.70 80.56 80.61 11,586,053 -1.47(-1.79%)
Sep 21, 2023 81.42 83.02 81.28 82.08 14,484,803 +0.17(+0.21%)
Sep 20, 2023 81.39 82.55 81.00 81.91 12,810,365 +0.62(+0.76%)
Sep 19, 2023 83.26 84.13 81.07 81.30 21,633,630 -3.06(-3.62%)
Sep 18, 2023 84.57 85.25 84.31 84.35 11,981,839 -0.56(-0.65%)
Sep 15, 2023 84.55 85.52 83.95 84.91 21,801,946 +1.09(+1.30%)
Sep 14, 2023 83.34 84.08 82.39 83.82 22,494,338 +0.99(+1.20%)
Sep 13, 2023 82.70 83.39 82.47 82.83 9,845,976 -0.20(-0.24%)
Sep 12, 2023 82.38 84.01 81.92 83.03 16,716,901 +1.15(+1.41%)
Sep 11, 2023 81.30 83.19 80.53 81.87 26,777,926 +0.93(+1.15%)
Sep 08, 2023 79.91 81.03 79.54 80.94 16,361,741 +1.00(+1.25%)
Sep 07, 2023 80.19 80.22 79.13 79.94 14,866,116 -0.41(-0.51%)
Sep 06, 2023 80.16 81.45 79.90 80.35 15,633,850 -0.21(-0.26%)
Sep 05, 2023 80.78 81.74 80.54 80.55 12,830,974 -0.45(-0.55%)
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.