Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 107.93 109.52 107.09 109.52 483,022 +1.50(+1.39%)
Nov 29, 2022 107.95 109.32 107.84 108.02 255,139 -0.22(-0.21%)
Nov 28, 2022 108.18 108.96 107.93 108.25 315,401 -0.78(-0.72%)
Nov 25, 2022 109.04 109.82 108.77 109.03 72,202 +0.18(+0.16%)
Nov 23, 2022 109.00 110.29 108.69 108.85 294,630 -0.32(-0.29%)
Nov 22, 2022 108.77 109.80 108.54 109.17 542,345 +1.06(+0.98%)
Nov 21, 2022 108.48 109.65 107.72 108.11 391,145 -1.09(-1.00%)
Nov 18, 2022 109.47 109.66 107.59 109.20 274,562 +1.11(+1.03%)
Nov 17, 2022 108.04 109.16 107.17 108.09 462,557 -0.98(-0.89%)
Nov 16, 2022 109.02 109.52 108.03 109.07 409,548 +0.06(+0.05%)
Nov 15, 2022 107.47 109.63 107.35 109.01 380,801 +2.68(+2.52%)
Nov 14, 2022 104.91 108.44 104.91 106.32 476,823 +1.15(+1.10%)
Nov 11, 2022 106.25 107.37 104.61 105.17 514,970 -0.67(-0.64%)
Nov 10, 2022 106.32 106.85 104.53 105.84 491,462 +3.24(+3.16%)
Nov 09, 2022 105.42 105.46 102.01 102.60 619,165 -2.50(-2.38%)
Nov 08, 2022 103.20 108.33 101.74 105.10 1,119,767 +5.29(+5.30%)
Nov 07, 2022 97.98 99.84 96.49 99.81 616,412 +2.43(+2.50%)
Nov 04, 2022 98.64 100.06 96.66 97.38 677,684 +0.21(+0.22%)
Nov 03, 2022 97.07 97.99 96.38 97.17 423,295 -1.23(-1.25%)
Nov 02, 2022 102.14 98.18 98.40 433,126 -3.88(-3.80%)
Nov 01, 2022 103.38 103.73 102.19 102.28 389,417 -0.13(-0.12%)
Oct 31, 2022 102.86 103.32 101.68 102.41 352,424 -0.98(-0.94%)
Oct 28, 2022 100.67 103.45 100.67 103.39 218,893 +2.93(+2.91%)
Oct 27, 2022 101.21 101.98 100.11 100.46 304,825 -0.63(-0.63%)
Oct 26, 2022 102.29 102.38 100.36 101.09 313,173 -0.33(-0.33%)
Oct 25, 2022 98.69 101.72 98.33 101.42 378,882 +2.99(+3.03%)
Oct 24, 2022 98.50 99.25 97.40 98.44 285,595 +0.84(+0.86%)
Oct 21, 2022 95.26 97.94 95.07 97.60 258,965 +2.62(+2.75%)
Oct 20, 2022 96.02 98.11 94.72 94.98 246,179 -1.19(-1.24%)
Oct 19, 2022 97.79 97.98 95.43 96.17 294,840 -2.20(-2.23%)
Oct 18, 2022 97.62 98.47 97.16 98.37 299,711 +2.74(+2.87%)
Oct 17, 2022 94.87 96.58 94.60 95.63 343,948 +2.66(+2.87%)
Oct 14, 2022 94.88 95.15 92.58 92.96 277,199 -0.94(-1.00%)
Oct 13, 2022 90.27 94.14 89.47 93.90 356,218 +1.95(+2.12%)
Oct 12, 2022 92.14 92.78 91.18 91.95 332,679 +0.09(+0.10%)
Oct 11, 2022 92.10 93.10 91.05 91.86 362,681 -0.62(-0.68%)
Oct 10, 2022 92.43 93.26 92.10 92.48 418,871 -0.09(-0.09%)
Oct 07, 2022 94.27 94.33 91.96 92.57 253,784 -2.60(-2.73%)
Oct 06, 2022 95.52 96.27 94.82 95.17 285,667 -0.67(-0.70%)
Oct 05, 2022 96.27 96.74 94.54 95.84 488,192 -1.51(-1.55%)
Oct 04, 2022 95.39 97.53 95.08 97.35 331,981 +3.73(+3.98%)
Oct 03, 2022 94.02 94.54 93.15 93.62 371,751 +0.93(+1.00%)
Sep 30, 2022 91.94 93.54 91.16 92.70 373,997 +0.97(+1.05%)
Sep 29, 2022 92.22 92.48 90.64 91.73 244,574 -1.36(-1.46%)
Sep 28, 2022 91.97 93.69 91.59 93.09 369,222 +1.57(+1.72%)
Sep 27, 2022 93.00 93.27 90.69 91.52 334,396 -0.80(-0.87%)
Sep 26, 2022 94.21 95.08 91.69 92.32 414,500 -2.48(-2.62%)
Sep 23, 2022 94.55 94.97 93.42 94.80 564,778 +0.09(+0.09%)
Sep 22, 2022 95.55 95.55 93.74 94.71 284,306 -0.31(-0.33%)
Sep 21, 2022 97.02 97.74 95.00 95.02 263,875 -1.02(-1.06%)
Sep 20, 2022 95.81 96.54 95.30 96.04 518,852 -0.90(-0.93%)
Sep 19, 2022 95.15 98.08 95.15 96.93 263,188 +0.57(+0.59%)
Sep 16, 2022 95.62 96.69 94.70 96.37 1,508,675 -0.37(-0.38%)
Sep 15, 2022 99.88 100.72 96.19 96.74 409,858 -3.40(-3.39%)
Sep 14, 2022 98.56 100.32 97.84 100.14 617,216 +1.45(+1.47%)
Sep 13, 2022 99.76 100.45 98.17 98.68 561,880 -3.40(-3.33%)
Sep 12, 2022 100.63 102.78 100.52 102.08 573,882 +2.30(+2.31%)
Sep 09, 2022 100.94 100.98 98.98 99.77 399,249 -0.26(-0.26%)
Sep 08, 2022 99.14 100.19 98.08 100.04 414,249 -0.13(-0.13%)
Sep 07, 2022 97.11 100.42 97.00 100.16 289,339 +3.25(+3.35%)
Sep 06, 2022 97.54 97.95 96.36 96.91 287,730 -0.05(-0.05%)
Sep 02, 2022 99.45 100.53 96.82 96.96 285,450 -0.87(-0.89%)
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.