Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 94.64 97.62 93.57 97.55 15,406,187 +3.17(+3.36%)
Nov 29, 2022 95.69 96.12 93.61 94.38 13,237,779 -1.00(-1.05%)
Nov 28, 2022 97.89 98.81 95.12 95.38 13,705,220 -3.17(-3.22%)
Nov 25, 2022 98.49 99.49 97.76 98.55 7,079,228 -0.01(-0.01%)
Nov 23, 2022 95.69 99.02 95.47 98.56 15,553,858 +2.66(+2.78%)
Nov 22, 2022 96.68 97.35 94.37 95.90 25,821,104 -1.37(-1.40%)
Nov 21, 2022 99.79 100.56 96.01 97.26 70,337,272 +5.76(+6.30%)
Nov 18, 2022 92.56 92.86 90.61 91.50 10,044,654 +0.35(+0.38%)
Nov 17, 2022 91.82 91.97 90.55 91.15 12,334,670 -2.49(-2.66%)
Nov 16, 2022 94.91 94.91 93.42 93.64 11,166,502 -1.55(-1.63%)
Nov 15, 2022 95.69 96.86 93.39 95.20 15,843,327 +1.23(+1.30%)
Nov 14, 2022 95.54 96.31 93.90 93.97 20,665,262 -0.73(-0.77%)
Nov 11, 2022 91.28 95.27 90.80 94.70 22,446,342 +4.54(+5.03%)
Nov 10, 2022 89.46 90.21 87.32 90.17 37,354,100 +3.70(+4.28%)
Nov 09, 2022 90.26 90.80 86.00 86.47 62,212,416 -13.11(-13.16%)
Nov 08, 2022 100.41 101.64 97.73 99.58 25,508,142 -0.53(-0.53%)
Nov 07, 2022 100.55 101.23 98.67 100.10 11,379,996 +0.85(+0.85%)
Nov 04, 2022 100.82 100.83 97.79 99.26 11,071,820 +0.33(+0.33%)
Nov 03, 2022 99.87 100.37 98.24 98.93 9,006,722 -2.56(-2.52%)
Nov 02, 2022 105.11 105.73 101.45 101.49 9,619,887 -4.17(-3.94%)
Nov 01, 2022 107.35 108.49 105.30 105.66 7,979,685 -0.54(-0.51%)
Oct 31, 2022 105.32 106.55 104.48 106.19 8,844,218 +0.59(+0.56%)
Oct 28, 2022 103.74 105.75 103.19 105.61 7,274,551 +1.50(+1.45%)
Oct 27, 2022 105.47 106.52 103.97 104.10 8,697,031 -0.19(-0.18%)
Oct 26, 2022 103.19 107.08 103.19 104.29 9,258,139 +0.27(+0.26%)
Oct 25, 2022 101.83 104.39 101.70 104.02 7,708,872 +2.63(+2.59%)
Oct 24, 2022 101.79 102.86 99.79 101.39 8,246,945 -0.32(-0.31%)
Oct 21, 2022 98.03 101.97 97.57 101.71 10,239,697 +3.44(+3.50%)
Oct 20, 2022 97.91 100.42 97.79 98.27 8,236,835 -0.40(-0.40%)
Oct 19, 2022 100.11 101.53 98.18 98.67 11,763,427 +0.51(+0.52%)
Oct 18, 2022 99.55 100.04 97.32 98.16 8,552,677 +1.15(+1.18%)
Oct 17, 2022 96.07 97.65 95.95 97.01 7,100,127 +2.87(+3.05%)
Oct 14, 2022 97.15 97.77 94.02 94.14 8,235,697 -2.18(-2.27%)
Oct 13, 2022 91.27 96.66 90.42 96.33 11,070,023 +3.22(+3.46%)
Oct 12, 2022 92.86 93.76 91.90 93.11 6,171,485 +0.31(+0.33%)
Oct 11, 2022 94.50 94.75 92.35 92.80 9,673,248 -2.05(-2.16%)
Oct 10, 2022 97.27 97.42 94.11 94.85 9,790,504 -1.99(-2.06%)
Oct 07, 2022 98.19 98.48 96.13 96.84 7,074,078 -2.87(-2.88%)
Oct 06, 2022 100.10 101.13 99.55 99.72 6,748,253 -0.76(-0.75%)
Oct 05, 2022 99.72 100.89 98.38 100.47 7,584,952 -0.64(-0.63%)
Oct 04, 2022 98.36 101.19 97.91 101.11 10,259,110 +4.30(+4.44%)
Oct 03, 2022 95.42 97.46 94.20 96.81 9,494,259 +2.79(+2.97%)
Sep 30, 2022 96.19 97.16 93.97 94.02 12,134,453 -3.11(-3.20%)
Sep 29, 2022 98.21 98.28 95.92 97.13 9,462,440 -1.94(-1.96%)
Sep 28, 2022 95.48 99.55 95.14 99.08 12,935,350 +3.54(+3.70%)
Sep 27, 2022 99.21 99.32 95.12 95.54 13,404,060 -2.26(-2.31%)
Sep 26, 2022 98.63 100.33 97.74 97.80 9,789,895 -1.38(-1.39%)
Sep 23, 2022 100.29 100.85 97.70 99.18 12,015,963 -2.65(-2.60%)
Sep 22, 2022 103.87 104.32 101.69 101.83 10,987,517 -2.32(-2.23%)
Sep 21, 2022 107.04 107.69 104.15 104.15 9,799,617 -3.07(-2.86%)
Sep 20, 2022 107.93 108.06 106.51 107.22 6,979,014 -1.59(-1.46%)
Sep 19, 2022 107.18 108.87 106.69 108.81 8,003,138 +0.92(+0.85%)
Sep 16, 2022 108.86 109.15 106.61 107.90 16,030,928 -2.51(-2.28%)
Sep 15, 2022 112.03 114.04 110.35 110.41 9,760,402 -1.73(-1.54%)
Sep 14, 2022 111.49 112.37 109.52 112.14 8,639,071 +0.74(+0.66%)
Sep 13, 2022 112.68 113.45 110.81 111.40 10,529,898 -4.61(-3.98%)
Sep 12, 2022 115.76 117.11 114.90 116.01 7,946,894 +1.21(+1.05%)
Sep 09, 2022 112.90 115.15 112.82 114.81 9,604,600 +2.84(+2.54%)
Sep 08, 2022 110.71 112.62 110.00 111.97 8,694,080 -0.36(-0.32%)
Sep 07, 2022 109.51 112.59 109.51 112.32 8,266,265 +2.59(+2.36%)
Sep 06, 2022 111.41 111.42 108.17 109.73 9,564,547 -1.11(-1.00%)
Sep 02, 2022 112.68 113.52 110.48 110.84 8,500,581 -1.33(-1.18%)
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.