Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 99.23 100.70 99.05 100.51 2,828,793 +1.38(+1.39%)
Dec 05, 2022 98.74 99.56 98.52 99.13 2,212,476 -0.39(-0.39%)
Dec 02, 2022 99.39 99.75 98.50 99.52 2,097,709 -0.79(-0.79%)
Dec 01, 2022 100.84 101.90 99.88 100.31 3,329,946 +0.38(+0.38%)
Nov 30, 2022 97.58 100.42 97.26 99.93 6,052,161 +1.99(+2.03%)
Nov 29, 2022 98.03 98.23 97.24 97.94 2,127,392 -0.67(-0.68%)
Nov 28, 2022 99.20 99.66 98.22 98.61 2,283,850 -1.01(-1.01%)
Nov 25, 2022 99.00 99.99 98.90 99.62 1,275,681 +1.08(+1.10%)
Nov 23, 2022 97.47 98.68 97.44 98.54 2,726,141 +0.86(+0.88%)
Nov 22, 2022 97.49 98.69 97.28 97.68 2,333,966 +0.64(+0.66%)
Nov 21, 2022 96.55 97.55 96.18 97.04 3,314,514 +0.25(+0.26%)
Nov 18, 2022 96.46 97.23 96.00 96.79 3,680,595 +1.27(+1.33%)
Nov 17, 2022 96.31 96.74 94.93 95.52 2,755,760 -1.42(-1.46%)
Nov 16, 2022 96.37 98.06 96.37 96.94 3,682,461 +0.80(+0.83%)
Nov 15, 2022 95.61 96.47 94.85 96.13 4,673,590 +1.66(+1.76%)
Nov 14, 2022 94.67 95.45 94.29 94.47 4,831,432 +0.28(+0.29%)
Nov 11, 2022 96.21 96.25 93.48 94.19 3,320,623 -1.91(-1.99%)
Nov 10, 2022 94.88 96.36 93.29 96.10 3,638,218 +3.61(+3.91%)
Nov 09, 2022 92.67 93.43 92.18 92.49 2,771,017 +0.25(+0.27%)
Nov 08, 2022 91.58 93.06 91.39 92.24 2,906,473 +0.96(+1.05%)
Nov 07, 2022 92.54 92.59 89.43 91.28 4,547,685 -1.37(-1.47%)
Nov 04, 2022 93.68 93.82 90.50 92.65 4,863,392 +0.39(+0.42%)
Nov 03, 2022 91.05 92.84 90.64 92.26 3,162,787 +0.34(+0.37%)
Nov 02, 2022 92.51 91.79 91.93 3,093,043 -0.85(-0.92%)
Nov 01, 2022 92.61 93.19 91.78 92.78 2,918,998 +0.55(+0.60%)
Oct 31, 2022 92.75 93.27 91.63 92.22 3,271,166 -0.81(-0.87%)
Oct 28, 2022 90.32 93.25 90.32 93.04 3,171,875 +2.93(+3.25%)
Oct 27, 2022 90.70 91.36 89.97 90.11 3,402,295 +0.23(+0.25%)
Oct 26, 2022 89.82 90.49 89.07 89.88 2,968,862 +0.56(+0.63%)
Oct 25, 2022 87.80 89.69 87.79 89.31 2,810,084 +1.53(+1.75%)
Oct 24, 2022 88.15 88.90 87.14 87.78 2,342,699 +0.23(+0.26%)
Oct 21, 2022 86.51 88.19 86.03 87.55 2,817,899 +1.22(+1.41%)
Oct 20, 2022 88.09 88.25 85.83 86.33 4,099,866 -2.04(-2.31%)
Oct 19, 2022 88.70 89.44 87.91 88.37 2,638,811 -1.50(-1.67%)
Oct 18, 2022 89.35 90.16 88.90 89.88 3,041,038 +1.69(+1.92%)
Oct 17, 2022 87.10 89.04 86.97 88.19 3,742,828 +2.26(+2.63%)
Oct 14, 2022 87.98 88.54 85.51 85.93 4,759,938 -1.16(-1.33%)
Oct 13, 2022 84.13 87.61 82.90 87.09 7,333,851 +2.00(+2.35%)
Oct 12, 2022 88.09 88.37 85.03 85.09 4,286,548 -3.52(-3.98%)
Oct 11, 2022 87.89 89.57 87.75 88.61 4,943,282 +0.38(+0.43%)
Oct 10, 2022 88.20 89.22 88.10 88.24 3,013,303 +0.08(+0.09%)
Oct 07, 2022 89.81 90.07 87.68 88.16 3,195,578 -1.68(-1.87%)
Oct 06, 2022 92.70 92.79 89.72 89.84 4,274,657 -3.22(-3.46%)
Oct 05, 2022 94.92 95.14 92.49 93.06 3,905,586 -3.07(-3.19%)
Oct 04, 2022 95.01 96.33 94.29 96.12 3,137,855 +1.77(+1.88%)
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.