Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 105.02 107.58 103.42 107.58 16,569,581 +3.37(+3.24%)
Nov 29, 2022 103.34 104.75 103.09 104.20 8,659,830 +1.26(+1.23%)
Nov 28, 2022 103.22 104.25 102.63 102.94 7,104,459 -0.98(-0.94%)
Nov 25, 2022 104.40 105.11 103.52 103.92 3,493,513 -0.68(-0.65%)
Nov 23, 2022 103.96 104.92 103.20 104.59 3,949,674 +0.67(+0.64%)
Nov 22, 2022 102.60 104.11 101.84 103.93 5,417,259 +2.10(+2.06%)
Nov 21, 2022 102.59 103.45 101.60 101.83 4,867,427 -1.56(-1.51%)
Nov 18, 2022 105.55 105.64 102.16 103.39 5,607,105 +0.06(+0.06%)
Nov 17, 2022 102.10 103.37 100.94 103.33 5,356,179 +0.13(+0.12%)
Nov 16, 2022 103.22 104.54 102.75 103.20 6,116,206 -1.45(-1.39%)
Nov 15, 2022 105.91 107.20 103.50 104.65 7,383,083 +2.28(+2.22%)
Nov 14, 2022 103.17 104.39 102.31 102.38 7,274,841 -1.67(-1.60%)
Nov 11, 2022 98.38 105.14 98.21 104.04 12,845,212 +6.47(+6.63%)
Nov 10, 2022 94.47 97.76 94.37 97.57 9,543,589 +7.25(+8.02%)
Nov 09, 2022 90.88 92.09 90.18 90.32 6,677,908 -1.62(-1.76%)
Nov 08, 2022 92.62 94.17 91.14 91.94 7,153,503 +0.30(+0.33%)
Nov 07, 2022 94.45 95.00 90.88 91.64 9,272,959 -2.30(-2.45%)
Nov 04, 2022 92.63 96.34 92.14 93.94 12,790,645 +5.29(+5.96%)
Nov 03, 2022 88.23 89.84 87.01 88.66 6,678,675 +0.10(+0.11%)
Nov 02, 2022 91.33 88.45 88.56 7,318,333 -3.40(-3.70%)
Nov 01, 2022 93.84 94.60 91.18 91.96 7,393,248 +1.07(+1.18%)
Oct 31, 2022 91.21 92.08 90.89 90.89 6,555,253 -1.13(-1.23%)
Oct 28, 2022 89.44 92.07 88.72 92.02 6,140,842 +3.23(+3.63%)
Oct 27, 2022 91.09 91.68 88.48 88.79 8,787,589 -1.81(-2.00%)
Oct 26, 2022 89.03 92.53 88.95 90.61 8,825,205 +0.66(+0.73%)
Oct 25, 2022 86.33 90.16 86.19 89.95 8,807,003 +3.64(+4.22%)
Oct 24, 2022 86.10 87.13 84.58 86.31 9,021,086 -0.48(-0.55%)
Oct 21, 2022 85.34 87.07 85.04 86.79 8,137,030 +1.64(+1.92%)
Oct 20, 2022 87.74 88.83 84.93 85.16 13,764,457 -1.71(-1.96%)
Oct 19, 2022 86.56 88.01 86.07 86.86 5,202,012 -1.09(-1.24%)
Oct 18, 2022 90.81 91.12 87.43 87.95 7,508,693 -0.28(-0.32%)
Oct 17, 2022 87.80 88.94 86.99 88.23 8,617,427 +2.37(+2.76%)
Oct 14, 2022 88.76 89.13 85.80 85.86 7,967,551 -1.97(-2.24%)
Oct 13, 2022 84.72 88.08 84.39 87.83 9,520,963 +1.03(+1.19%)
Oct 12, 2022 86.30 87.17 85.63 86.80 8,944,146 +0.51(+0.59%)
Oct 11, 2022 84.38 86.55 84.10 86.29 12,136,236 +1.27(+1.50%)
Oct 10, 2022 86.07 86.09 83.43 85.02 8,147,164 -0.46(-0.54%)
Oct 07, 2022 86.83 87.05 85.02 85.48 8,723,026 -2.95(-3.34%)
Oct 06, 2022 88.74 90.85 88.08 88.43 10,143,286 -0.91(-1.02%)
Oct 05, 2022 85.80 89.93 85.47 89.34 13,130,377 +2.41(+2.78%)
Oct 04, 2022 86.01 87.35 85.43 86.93 15,408,426 +3.18(+3.79%)
Oct 03, 2022 81.53 84.80 80.63 83.75 19,481,050 +2.24(+2.74%)
Sep 30, 2022 81.69 84.54 80.91 81.52 49,123,448 -11.97(-12.81%)
Sep 29, 2022 96.22 96.22 92.66 93.49 19,571,524 -3.30(-3.41%)
Sep 28, 2022 95.24 97.51 94.89 96.80 9,602,293 +2.36(+2.50%)
Sep 27, 2022 95.20 95.85 93.17 94.43 10,085,000 +0.23(+0.24%)
Sep 26, 2022 94.24 95.85 93.86 94.21 8,688,814 -0.94(-0.99%)
Sep 23, 2022 95.05 95.66 93.50 95.15 9,203,959 -1.50(-1.55%)
Sep 22, 2022 97.87 98.28 95.94 96.65 9,826,240 -1.22(-1.24%)
Sep 21, 2022 100.69 101.63 97.85 97.87 6,401,288 -2.58(-2.57%)
Sep 20, 2022 101.82 102.43 99.75 100.44 10,201,918 -4.70(-4.47%)
Sep 19, 2022 101.69 105.30 101.34 105.14 5,257,597 +3.03(+2.97%)
Sep 16, 2022 102.06 103.26 101.26 102.11 8,158,164 -1.35(-1.31%)
Sep 15, 2022 104.10 106.05 102.81 103.47 6,728,287 -1.47(-1.40%)
Sep 14, 2022 104.08 105.28 103.12 104.94 4,990,321 +1.26(+1.21%)
Sep 13, 2022 106.74 106.81 103.41 103.68 6,071,365 -6.53(-5.93%)
Sep 12, 2022 109.23 111.17 109.23 110.21 4,931,500 +1.38(+1.27%)
Sep 09, 2022 107.27 109.54 107.19 108.83 5,276,266 +2.20(+2.06%)
Sep 08, 2022 104.94 106.69 104.03 106.63 5,737,207 +0.24(+0.23%)
Sep 07, 2022 103.05 106.47 102.97 106.39 7,378,550 +3.27(+3.17%)
Sep 06, 2022 103.41 104.36 101.68 103.12 9,338,749 -0.58(-0.56%)
Sep 02, 2022 105.39 106.06 103.02 103.70 7,919,101 -0.44(-0.42%)
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.