Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 103.76 105.32 102.74 105.12 21,270,804 +1.22(+1.18%)
Nov 29, 2022 103.09 104.11 102.67 103.90 9,797,439 +0.37(+0.36%)
Nov 28, 2022 102.26 103.95 102.26 103.52 9,977,816 +0.91(+0.88%)
Nov 25, 2022 101.72 102.62 101.72 102.62 3,340,208 +0.65(+0.64%)
Nov 23, 2022 101.90 102.43 101.47 101.97 6,023,674 -0.08(-0.07%)
Nov 22, 2022 101.31 102.23 101.23 102.04 8,690,493 +1.23(+1.22%)
Nov 21, 2022 100.23 101.06 99.50 100.81 9,321,863 +1.32(+1.32%)
Nov 18, 2022 97.97 99.85 97.97 99.50 12,179,546 +1.83(+1.88%)
Nov 17, 2022 95.85 97.70 95.72 97.66 8,905,500 +2.27(+2.38%)
Nov 16, 2022 95.06 96.22 94.97 95.39 9,174,433 +0.31(+0.33%)
Nov 15, 2022 95.84 96.16 94.23 95.08 8,344,430 -0.72(-0.75%)
Nov 14, 2022 94.22 97.07 94.22 95.79 9,498,842 +2.28(+2.44%)
Nov 11, 2022 95.96 96.23 92.91 93.51 13,977,768 -3.75(-3.86%)
Nov 10, 2022 98.03 98.12 96.03 97.26 10,009,105 +0.29(+0.30%)
Nov 09, 2022 96.70 99.05 96.68 96.98 11,106,964 +0.09(+0.09%)
Nov 08, 2022 95.52 97.34 95.01 96.89 8,908,021 +1.37(+1.43%)
Nov 07, 2022 94.03 95.80 93.23 95.52 9,055,912 +0.83(+0.88%)
Nov 04, 2022 94.50 94.86 93.51 94.69 9,300,039 +0.43(+0.46%)
Nov 03, 2022 94.50 94.73 93.55 94.26 10,383,846 -0.62(-0.65%)
Nov 02, 2022 95.12 94.88 9,958,775 -0.34(-0.36%)
Nov 01, 2022 96.08 96.48 94.45 95.23 11,606,442 -1.37(-1.42%)
Oct 31, 2022 95.41 96.75 94.80 96.60 11,572,084 +0.41(+0.43%)
Oct 28, 2022 95.69 96.55 94.07 96.19 11,762,285 +0.98(+1.03%)
Oct 27, 2022 95.30 96.89 94.98 95.21 12,799,695 +1.27(+1.35%)
Oct 26, 2022 93.83 94.77 93.55 93.94 10,869,674 +0.67(+0.72%)
Oct 25, 2022 92.46 93.83 91.97 93.27 9,163,736 +0.32(+0.35%)
Oct 24, 2022 92.07 93.95 91.90 92.95 11,957,399 +1.62(+1.78%)
Oct 21, 2022 88.62 91.60 88.43 91.32 10,817,027 +2.61(+2.94%)
Oct 20, 2022 88.97 89.16 88.16 88.72 7,989,610 -0.31(-0.34%)
Oct 19, 2022 90.60 90.60 88.87 89.02 8,952,923 -1.29(-1.43%)
Oct 18, 2022 90.13 90.99 89.75 90.31 9,983,633 +0.47(+0.52%)
Oct 17, 2022 88.62 90.08 88.25 89.84 12,717,425 +1.85(+2.10%)
Oct 14, 2022 88.08 89.12 87.57 87.99 10,316,389 -0.30(-0.34%)
Oct 13, 2022 85.43 88.51 85.22 88.29 9,854,676 +1.98(+2.29%)
Oct 12, 2022 87.11 87.55 86.26 86.31 8,927,287 -0.60(-0.69%)
Oct 11, 2022 86.32 87.80 86.10 86.91 10,207,206 +0.54(+0.63%)
Oct 10, 2022 85.84 87.43 85.64 86.37 15,174,189 +2.75(+3.29%)
Oct 07, 2022 83.89 84.29 83.16 83.62 9,257,956 +0.15(+0.18%)
Oct 06, 2022 83.77 84.01 83.27 83.47 8,438,245 -0.91(-1.07%)
Oct 05, 2022 84.56 84.75 84.02 84.38 6,406,553 +0.00(+0.00%)
Oct 04, 2022 83.56 84.62 83.05 84.38 7,723,620 +0.80(+0.96%)
Oct 03, 2022 82.78 83.91 82.11 83.57 9,624,155 +1.36(+1.66%)
Sep 30, 2022 83.29 83.64 82.19 82.21 9,465,589 -0.50(-0.60%)
Sep 29, 2022 83.05 83.45 82.31 82.70 6,915,471 -0.13(-0.16%)
Sep 28, 2022 83.04 83.29 82.28 82.84 7,165,560 +0.90(+1.10%)
Sep 27, 2022 82.88 83.65 81.78 81.94 6,852,391 -0.32(-0.39%)
Sep 26, 2022 82.21 82.77 81.42 82.27 9,261,873 -0.57(-0.69%)
Sep 23, 2022 83.43 84.01 82.18 82.84 9,468,639 -0.70(-0.83%)
Sep 22, 2022 80.71 84.15 80.71 83.53 12,916,417 +2.84(+3.53%)
Sep 21, 2022 82.33 82.57 80.68 80.69 7,532,502 -1.40(-1.71%)
Sep 20, 2022 82.16 82.52 81.70 82.09 5,713,797 -0.61(-0.74%)
Sep 19, 2022 82.90 82.99 81.75 82.70 8,116,959 -1.03(-1.23%)
Sep 16, 2022 82.67 83.88 82.48 83.74 15,548,776 +0.93(+1.12%)
Sep 15, 2022 83.19 83.46 82.28 82.81 8,387,521 -0.19(-0.23%)
Sep 14, 2022 83.05 83.66 82.46 83.00 9,888,930 +1.30(+1.59%)
Sep 13, 2022 82.69 82.96 81.54 81.70 8,077,895 -1.78(-2.13%)
Sep 12, 2022 83.45 84.43 83.16 83.48 6,706,793 +0.78(+0.94%)
Sep 09, 2022 82.94 83.49 82.64 82.71 7,900,537 -0.08(-0.09%)
Sep 08, 2022 81.91 82.81 81.56 82.78 8,563,770 +0.52(+0.63%)
Sep 07, 2022 81.97 82.38 80.56 82.26 6,464,667 +0.43(+0.52%)
Sep 06, 2022 81.99 82.64 81.59 81.83 8,706,096 +0.18(+0.22%)
Sep 02, 2022 82.61 83.12 81.32 81.65 7,402,379 -0.87(-1.06%)
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.