Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 87.36 88.83 87.03 88.73 19,190,332 -0.22(-0.25%)
Dec 29, 2022 87.03 89.36 86.99 88.95 18,262,416 +2.49(+2.88%)
Dec 28, 2022 87.50 88.52 86.37 86.46 17,867,948 -1.47(-1.67%)
Dec 27, 2022 89.31 89.50 87.53 87.93 15,490,530 -1.88(-2.09%)
Dec 23, 2022 87.62 90.10 87.62 89.81 17,815,204 +1.55(+1.76%)
Dec 22, 2022 88.93 89.18 86.94 88.26 23,649,592 -1.99(-2.20%)
Dec 21, 2022 89.73 90.92 88.91 90.25 20,325,756 +0.62(+0.69%)
Dec 20, 2022 88.73 89.78 88.04 89.63 22,935,240 +0.48(+0.54%)
Dec 19, 2022 90.88 91.20 88.92 89.15 23,008,840 -1.71(-1.88%)
Dec 16, 2022 91.20 91.75 90.01 90.86 48,486,688 -0.34(-0.37%)
Dec 15, 2022 93.54 94.03 90.43 91.20 28,357,476 -4.11(-4.31%)
Dec 14, 2022 95.54 97.22 93.94 95.31 26,431,806 -0.54(-0.56%)
Dec 13, 2022 98.07 99.80 95.38 95.85 34,801,772 +2.29(+2.45%)
Dec 12, 2022 93.09 93.87 91.90 93.56 27,364,124 +0.49(+0.53%)
Dec 09, 2022 93.90 94.49 93.02 93.07 21,885,472 -0.88(-0.94%)
Dec 08, 2022 95.69 95.87 93.80 93.95 25,572,852 -1.20(-1.26%)
Dec 07, 2022 96.77 97.31 95.03 95.15 26,635,432 -2.16(-2.22%)
Dec 06, 2022 99.67 100.21 96.76 97.31 20,864,222 -2.56(-2.56%)
Dec 05, 2022 99.82 101.75 99.36 99.87 19,931,366 -0.96(-0.95%)
Dec 02, 2022 99.37 101.15 99.18 100.83 18,847,350 -0.45(-0.44%)
Dec 01, 2022 101.40 102.59 100.67 101.28 21,747,222 -0.17(-0.17%)
Nov 30, 2022 95.12 101.45 94.67 101.45 39,836,488 +6.01(+6.30%)
Nov 29, 2022 96.00 96.39 94.39 95.44 20,210,818 -0.81(-0.84%)
Nov 28, 2022 97.20 97.83 95.89 96.25 19,974,432 -1.35(-1.38%)
Nov 25, 2022 98.46 98.94 97.53 97.60 8,567,869 -1.22(-1.23%)
Nov 23, 2022 97.34 99.07 97.34 98.82 17,568,892 +1.49(+1.53%)
Nov 22, 2022 96.16 97.55 94.41 97.33 18,843,408 +1.50(+1.57%)
Nov 21, 2022 97.56 98.72 95.67 95.83 18,743,644 -1.97(-2.01%)
Nov 18, 2022 99.01 99.16 96.74 97.80 24,970,424 -0.70(-0.71%)
Nov 17, 2022 97.18 99.48 97.10 98.50 21,811,030 -0.49(-0.49%)
Nov 16, 2022 98.02 99.85 97.90 98.99 24,650,568 +0.27(+0.27%)
Nov 15, 2022 98.67 100.42 97.02 98.72 31,809,730 +2.69(+2.80%)
Nov 14, 2022 95.50 97.18 95.11 96.03 24,156,252 -0.70(-0.72%)
Nov 11, 2022 94.71 97.36 94.16 96.73 30,569,112 +2.56(+2.72%)
Nov 10, 2022 92.34 94.55 91.65 94.17 42,337,140 +6.77(+7.75%)
Nov 09, 2022 88.54 89.49 87.36 87.40 26,719,422 -1.51(-1.70%)
Nov 08, 2022 89.16 90.41 87.65 88.91 30,154,580 +0.26(+0.29%)
Nov 07, 2022 87.34 88.94 86.96 88.65 26,840,540 +1.95(+2.25%)
Nov 04, 2022 85.51 86.73 83.88 86.70 40,173,432 +3.21(+3.84%)
Nov 03, 2022 86.35 86.55 83.45 83.49 48,481,880 -3.58(-4.11%)
Nov 02, 2022 90.91 87.01 87.07 43,688,360 -3.43(-3.79%)
Nov 01, 2022 95.59 96.17 90.43 90.50 43,196,184 -4.16(-4.39%)
Oct 31, 2022 95.78 96.35 94.38 94.66 29,884,040 -1.92(-1.99%)
Oct 28, 2022 92.53 96.86 92.32 96.58 35,697,184 +3.98(+4.30%)
Oct 27, 2022 94.31 95.17 91.90 92.60 54,250,172 -2.22(-2.34%)
Oct 26, 2022 96.76 98.54 94.57 94.82 71,588,320 -10.11(-9.63%)
Oct 25, 2022 103.30 105.10 103.02 104.93 29,822,236 +1.96(+1.90%)
Oct 24, 2022 102.09 103.10 100.30 102.97 24,671,520 +1.49(+1.47%)
Oct 21, 2022 98.46 101.62 98.23 101.48 28,993,632 +0.95(+0.94%)
Oct 20, 2022 100.82 103.00 99.97 100.53 25,114,378 +0.24(+0.24%)
Oct 19, 2022 100.70 101.66 99.64 100.29 21,563,484 -1.10(-1.08%)
Oct 18, 2022 103.94 104.22 100.65 101.39 21,595,356 +0.61(+0.61%)
Oct 17, 2022 99.52 101.77 99.51 100.78 23,293,584 +3.60(+3.70%)
Oct 14, 2022 100.63 101.29 97.03 97.18 22,624,970 -2.53(-2.54%)
Oct 13, 2022 95.93 100.53 95.29 99.71 32,827,432 +1.41(+1.43%)
Oct 12, 2022 98.27 99.65 97.67 98.30 17,335,180 +0.25(+0.25%)
Oct 11, 2022 98.25 100.12 97.25 98.05 21,613,952 -0.66(-0.67%)
Oct 10, 2022 99.85 99.99 97.87 98.71 16,515,352 -0.86(-0.86%)
Oct 07, 2022 100.65 101.42 99.21 99.57 24,292,612 -2.67(-2.61%)
Oct 06, 2022 101.50 103.73 101.50 102.24 17,139,520 +0.02(+0.02%)
Oct 05, 2022 100.69 102.74 99.74 102.22 18,464,468 -0.19(-0.19%)
Oct 04, 2022 101.04 102.72 101.04 102.41 22,574,220 +3.11(+3.13%)
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.