Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 85.78 87.74 85.78 87.60 2,076,582 +0.47(+0.54%)
Dec 29, 2022 84.37 87.31 84.20 87.13 2,389,455 +3.44(+4.11%)
Dec 28, 2022 86.60 87.35 83.29 83.69 2,771,088 -2.87(-3.32%)
Dec 27, 2022 86.80 87.00 84.88 86.56 2,678,676 +0.13(+0.15%)
Dec 23, 2022 84.10 86.48 83.84 86.43 2,109,485 +1.91(+2.26%)
Dec 22, 2022 85.34 85.76 82.39 84.52 2,541,245 -1.97(-2.28%)
Dec 21, 2022 86.72 88.46 85.97 86.49 2,355,778 +0.88(+1.03%)
Dec 20, 2022 84.47 86.50 84.00 85.61 2,811,841 +0.35(+0.41%)
Dec 19, 2022 87.96 88.32 84.72 85.26 2,609,312 -2.91(-3.30%)
Dec 16, 2022 89.11 89.83 86.88 88.17 3,490,843 -2.03(-2.25%)
Dec 15, 2022 91.00 91.71 89.21 90.20 2,344,988 -2.59(-2.79%)
Dec 14, 2022 94.24 95.87 91.50 92.79 2,574,129 -1.60(-1.70%)
Dec 13, 2022 99.98 100.13 93.26 94.39 2,441,222 -1.21(-1.27%)
Dec 12, 2022 93.70 95.79 93.22 95.60 2,159,621 +1.50(+1.59%)
Dec 09, 2022 92.82 95.46 92.05 94.10 2,355,095 +0.52(+0.56%)
Dec 08, 2022 92.18 94.08 91.35 93.58 2,245,746 +2.79(+3.07%)
Dec 07, 2022 93.04 93.78 89.80 90.79 4,051,552 -6.12(-6.32%)
Dec 06, 2022 100.42 100.98 95.15 96.91 2,160,205 -3.75(-3.73%)
Dec 05, 2022 102.32 103.56 100.36 100.66 1,754,402 -3.03(-2.92%)
Dec 02, 2022 103.55 104.63 101.92 103.69 1,767,777 -2.24(-2.11%)
Dec 01, 2022 107.02 109.50 105.62 105.93 1,898,445 -0.91(-0.85%)
Nov 30, 2022 103.10 106.93 101.56 106.84 2,473,523 +4.39(+4.29%)
Nov 29, 2022 99.70 103.07 99.70 102.45 2,050,702 +2.80(+2.81%)
Nov 28, 2022 100.49 101.79 99.36 99.65 2,054,597 -1.85(-1.82%)
Nov 25, 2022 100.34 103.56 100.10 101.50 966,752 +0.62(+0.61%)
Nov 23, 2022 100.79 101.86 99.48 100.88 1,511,487 +0.60(+0.60%)
Nov 22, 2022 98.09 100.34 96.59 100.28 1,627,465 +3.21(+3.31%)
Nov 21, 2022 97.07 99.17 96.55 97.07 2,214,134 -1.24(-1.26%)
Nov 18, 2022 99.00 99.50 97.02 98.31 2,218,698 +1.05(+1.08%)
Nov 17, 2022 94.55 97.30 93.84 97.26 1,827,705 -0.19(-0.19%)
Nov 16, 2022 98.37 99.58 96.71 97.45 1,840,039 -2.49(-2.49%)
Nov 15, 2022 101.78 102.98 98.17 99.94 2,837,672 +1.33(+1.35%)
Nov 14, 2022 101.19 102.71 98.10 98.61 2,248,141 -4.18(-4.07%)
Nov 11, 2022 99.53 104.47 99.18 102.79 3,097,555 +3.75(+3.79%)
Nov 10, 2022 94.18 99.08 93.35 99.04 3,361,411 +9.98(+11.21%)
Nov 09, 2022 87.96 90.39 87.60 89.06 2,163,685 -0.64(-0.71%)
Nov 08, 2022 89.06 92.45 88.11 89.70 2,833,090 +0.11(+0.12%)
Nov 07, 2022 93.17 93.17 85.02 89.59 4,206,435 -3.04(-3.28%)
Nov 04, 2022 93.50 98.52 91.28 92.63 6,579,568 +5.00(+5.71%)
Nov 03, 2022 90.61 90.61 86.36 87.63 5,479,264 -2.71(-3.00%)
Nov 02, 2022 94.95 95.56 89.84 90.34 3,046,590 -5.32(-5.56%)
Nov 01, 2022 96.50 97.69 94.64 95.66 2,517,646 +2.19(+2.34%)
Oct 31, 2022 96.66 96.98 93.35 93.47 2,598,819 -3.28(-3.39%)
Oct 28, 2022 96.00 97.87 94.33 96.75 2,549,241 +0.18(+0.19%)
Oct 27, 2022 98.31 99.69 96.23 96.57 1,834,097 -0.20(-0.21%)
Oct 26, 2022 98.60 100.43 96.10 96.77 1,719,244 -1.94(-1.97%)
Oct 25, 2022 95.09 99.15 95.09 98.71 1,951,195 +2.85(+2.97%)
Oct 24, 2022 96.78 97.54 93.26 95.86 1,710,578 -1.41(-1.45%)
Oct 21, 2022 92.27 97.76 91.36 97.27 3,662,746 +4.12(+4.42%)
Oct 20, 2022 95.99 97.63 92.92 93.15 3,231,387 -2.97(-3.09%)
Oct 19, 2022 96.71 98.67 95.17 96.12 1,593,250 -1.99(-2.03%)
Oct 18, 2022 97.89 99.86 96.40 98.11 1,852,441 +2.83(+2.97%)
Oct 17, 2022 92.64 96.19 92.64 95.28 2,753,136 +5.01(+5.55%)
Oct 14, 2022 93.83 94.00 90.12 90.27 1,970,526 -1.20(-1.31%)
Oct 13, 2022 90.99 94.18 89.51 91.47 2,328,800 -1.67(-1.79%)
Oct 12, 2022 91.95 93.90 90.56 93.14 1,511,902 +1.32(+1.44%)
Oct 11, 2022 93.01 93.62 88.81 91.82 2,123,709 -0.87(-0.94%)
Oct 10, 2022 94.46 94.85 91.73 92.69 1,909,043 -1.23(-1.31%)
Oct 07, 2022 94.01 94.71 92.45 93.92 1,971,408 -1.69(-1.77%)
Oct 06, 2022 98.41 99.22 95.10 95.61 2,768,730 -3.38(-3.41%)
Oct 05, 2022 99.42 100.96 98.12 98.99 1,736,655 -3.11(-3.05%)
Oct 04, 2022 97.50 102.15 97.05 102.10 2,313,775 +7.70(+8.16%)
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.