Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 101.06 104.13 99.76 103.91 477,643 +2.53(+2.50%)
Nov 29, 2022 101.56 102.62 100.67 101.38 300,844 -0.64(-0.63%)
Nov 28, 2022 104.34 104.91 101.80 102.02 431,267 -2.93(-2.79%)
Nov 25, 2022 103.92 105.37 103.92 104.95 92,774 +0.74(+0.71%)
Nov 23, 2022 103.52 104.53 103.36 104.21 108,121 +0.68(+0.66%)
Nov 22, 2022 102.67 103.79 102.48 103.53 770,146 +1.18(+1.15%)
Nov 21, 2022 101.90 103.00 101.36 102.35 244,240 +0.45(+0.44%)
Nov 18, 2022 101.20 102.16 100.86 101.90 314,515 +0.95(+0.94%)
Nov 17, 2022 100.02 101.11 99.72 100.95 170,276 +0.18(+0.18%)
Nov 16, 2022 100.29 101.27 100.03 100.77 191,201 -0.07(-0.07%)
Nov 15, 2022 101.18 102.07 100.15 100.84 341,609 +1.26(+1.27%)
Nov 14, 2022 99.77 100.27 92.41 99.58 369,858 -0.19(-0.19%)
Nov 11, 2022 98.81 100.37 98.26 99.77 248,056 +0.95(+0.96%)
Nov 10, 2022 98.77 99.56 97.50 98.82 305,481 +2.87(+2.99%)
Nov 09, 2022 96.10 97.35 95.64 95.95 238,202 -0.77(-0.80%)
Nov 08, 2022 96.09 97.93 95.63 96.72 625,609 +1.11(+1.16%)
Nov 07, 2022 94.13 96.25 93.98 95.61 255,453 +1.42(+1.51%)
Nov 04, 2022 94.26 95.37 93.16 94.19 254,324 +0.68(+0.73%)
Nov 03, 2022 93.90 94.94 90.69 93.51 284,198 -0.39(-0.42%)
Nov 02, 2022 94.05 96.00 93.33 93.90 337,527 -0.79(-0.83%)
Nov 01, 2022 94.99 95.66 93.81 94.69 181,085 +0.18(+0.19%)
Oct 31, 2022 94.81 95.25 93.90 94.51 193,810 -0.09(-0.10%)
Oct 28, 2022 93.90 95.46 93.62 94.60 264,484 +1.16(+1.24%)
Oct 27, 2022 93.33 94.62 93.00 93.44 220,525 +0.64(+0.69%)
Oct 26, 2022 92.00 93.72 91.50 92.80 220,020 +0.90(+0.98%)
Oct 25, 2022 89.76 92.10 89.39 91.90 258,610 +2.21(+2.46%)
Oct 24, 2022 88.32 90.11 88.02 89.69 242,957 +1.50(+1.70%)
Oct 21, 2022 87.08 88.85 86.50 88.19 257,866 +1.74(+2.01%)
Oct 20, 2022 85.55 87.15 85.27 86.45 378,610 +0.96(+1.12%)
Oct 19, 2022 87.08 87.31 84.88 85.49 258,319 -1.65(-1.89%)
Oct 18, 2022 87.15 88.39 86.74 87.14 277,627 +0.80(+0.93%)
Oct 17, 2022 86.53 87.40 86.07 86.34 176,198 +0.90(+1.05%)
Oct 14, 2022 87.49 87.53 85.30 85.44 255,278 -1.82(-2.09%)
Oct 13, 2022 84.24 87.98 83.85 87.26 315,199 +1.78(+2.08%)
Oct 12, 2022 85.73 87.20 84.99 85.48 354,410 +0.40(+0.47%)
Oct 11, 2022 84.72 86.00 84.30 85.08 299,543 -0.10(-0.12%)
Oct 10, 2022 85.49 85.69 84.58 85.18 209,266 +0.11(+0.13%)
Oct 07, 2022 85.52 85.52 84.14 85.07 221,026 -1.37(-1.58%)
Oct 06, 2022 86.27 86.96 85.86 86.44 118,513 +0.23(+0.27%)
Oct 05, 2022 85.15 86.66 85.15 86.21 135,699 +0.50(+0.58%)
Oct 04, 2022 84.47 86.45 84.47 85.71 195,620 +2.40(+2.88%)
Oct 03, 2022 82.94 84.17 82.44 83.31 222,614 +0.90(+1.09%)
Sep 30, 2022 83.51 84.45 82.26 82.41 260,930 -1.11(-1.33%)
Sep 29, 2022 83.54 85.76 82.10 83.52 179,285 -1.00(-1.18%)
Sep 28, 2022 82.44 84.87 81.60 84.52 274,976 +2.12(+2.57%)
Sep 27, 2022 82.44 83.52 81.11 82.40 218,752 +0.27(+0.33%)
Sep 26, 2022 82.56 83.57 81.51 82.13 261,794 -0.95(-1.14%)
Sep 23, 2022 83.41 83.53 81.65 83.08 252,003 -1.19(-1.41%)
Sep 22, 2022 85.08 85.34 83.83 84.27 193,221 -1.16(-1.36%)
Sep 21, 2022 87.54 87.54 85.15 85.43 209,142 -0.85(-0.99%)
Sep 20, 2022 85.38 86.29 84.44 86.28 542,339 +1.35(+1.59%)
Sep 19, 2022 83.82 85.68 83.25 84.93 234,981 +0.39(+0.46%)
Sep 16, 2022 81.98 84.92 81.53 84.54 1,633,482 +2.16(+2.62%)
Sep 15, 2022 82.29 82.85 81.60 82.38 355,499 -0.49(-0.59%)
Sep 14, 2022 84.05 84.05 81.37 82.87 350,745 -0.76(-0.91%)
Sep 13, 2022 85.54 85.99 83.00 83.63 382,248 -3.43(-3.94%)
Sep 12, 2022 86.66 87.49 86.06 87.06 192,524 +1.13(+1.32%)
Sep 09, 2022 85.01 86.53 84.84 85.93 258,506 +1.64(+1.95%)
Sep 08, 2022 84.71 84.88 83.42 84.29 276,090 -1.07(-1.25%)
Sep 07, 2022 84.29 85.68 83.93 85.36 254,672 +1.03(+1.22%)
Sep 06, 2022 87.50 88.27 82.67 84.33 631,568 -3.59(-4.08%)
Sep 02, 2022 90.01 90.07 87.21 87.92 267,504 -1.14(-1.28%)
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.