Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 103.00 104.10 102.93 103.31 181,438 -0.19(-0.18%)
Nov 28, 2022 105.04 105.49 103.24 103.50 208,494 -2.41(-2.28%)
Nov 25, 2022 106.55 106.55 105.56 105.91 114,719 -0.28(-0.26%)
Nov 23, 2022 105.99 106.78 105.58 106.19 202,079 +0.19(+0.18%)
Nov 22, 2022 105.24 106.66 105.24 106.00 284,010 +0.86(+0.82%)
Nov 21, 2022 106.10 106.70 104.93 105.14 193,315 -0.90(-0.85%)
Nov 18, 2022 106.11 106.93 104.61 106.04 213,199 +1.43(+1.37%)
Nov 17, 2022 103.71 105.07 103.71 104.61 162,690 -0.31(-0.30%)
Nov 16, 2022 104.86 105.89 104.69 104.92 139,311 +0.23(+0.22%)
Nov 15, 2022 105.83 107.01 104.28 104.69 272,476 +0.29(+0.28%)
Nov 14, 2022 103.61 105.27 103.61 104.40 238,446 +0.15(+0.14%)
Nov 11, 2022 102.84 105.08 101.46 104.25 292,552 +1.92(+1.88%)
Nov 10, 2022 102.83 103.25 101.04 102.33 265,971 +3.21(+3.24%)
Nov 09, 2022 100.23 100.88 98.55 99.12 165,300 -1.23(-1.23%)
Nov 08, 2022 101.00 101.76 100.13 100.35 153,120 -0.14(-0.14%)
Nov 07, 2022 99.19 100.52 97.98 100.49 180,746 +1.72(+1.74%)
Nov 04, 2022 96.44 98.78 96.23 98.77 209,127 +4.06(+4.29%)
Nov 03, 2022 94.28 95.02 92.55 94.71 278,303 -0.05(-0.05%)
Nov 02, 2022 97.19 97.75 94.57 94.76 268,420 -2.46(-2.53%)
Nov 01, 2022 99.60 99.60 96.88 97.22 301,254 -1.93(-1.95%)
Oct 31, 2022 99.96 100.60 99.10 99.15 372,894 -1.98(-1.96%)
Oct 28, 2022 101.95 104.11 99.22 101.13 445,333 +2.04(+2.06%)
Oct 27, 2022 99.11 100.64 98.87 99.09 216,658 +0.00(+0.00%)
Oct 26, 2022 99.85 101.05 98.96 99.09 271,850 -0.12(-0.12%)
Oct 25, 2022 96.47 99.43 95.97 99.21 292,477 +1.70(+1.74%)
Oct 24, 2022 97.52 98.42 96.89 97.51 159,087 +0.37(+0.38%)
Oct 21, 2022 95.19 97.53 94.16 97.14 177,085 +1.44(+1.51%)
Oct 20, 2022 97.70 98.32 95.06 95.70 186,274 -2.13(-2.18%)
Oct 19, 2022 98.33 98.82 97.21 97.83 360,850 -1.07(-1.08%)
Oct 18, 2022 98.86 99.59 97.72 98.89 282,428 +1.95(+2.01%)
Oct 17, 2022 95.65 96.99 95.65 96.94 346,270 +2.23(+2.36%)
Oct 14, 2022 95.03 95.55 93.74 94.71 320,517 +0.52(+0.55%)
Oct 13, 2022 90.72 94.66 89.88 94.19 237,905 +1.19(+1.27%)
Oct 12, 2022 94.39 94.39 92.91 93.01 147,941 -1.36(-1.45%)
Oct 11, 2022 93.44 95.28 92.94 94.37 371,204 +0.37(+0.39%)
Oct 10, 2022 94.02 95.10 93.55 94.00 177,949 +0.39(+0.41%)
Oct 07, 2022 96.55 96.55 93.24 93.62 119,458 -3.75(-3.85%)
Oct 06, 2022 97.28 97.82 95.95 97.36 202,909 -0.44(-0.45%)
Oct 05, 2022 97.71 99.09 96.65 97.80 202,073 -1.05(-1.06%)
Oct 04, 2022 98.71 99.44 98.13 98.84 263,874 +1.78(+1.84%)
Oct 03, 2022 96.09 97.64 95.29 97.06 275,275 +2.40(+2.54%)
Sep 30, 2022 95.75 97.38 94.50 94.66 473,323 -1.73(-1.80%)
Sep 29, 2022 96.84 96.88 95.90 96.39 207,202 -1.46(-1.50%)
Sep 28, 2022 96.37 98.12 95.68 97.86 237,935 +2.17(+2.27%)
Sep 27, 2022 97.61 98.42 94.86 95.69 239,517 -1.34(-1.39%)
Sep 26, 2022 97.12 98.07 96.06 97.03 365,407 -0.67(-0.68%)
Sep 23, 2022 96.55 97.93 96.55 97.70 275,973 -0.04(-0.04%)
Sep 22, 2022 98.76 98.76 96.89 97.74 200,003 -1.54(-1.56%)
Sep 21, 2022 101.39 101.88 99.24 99.28 174,167 -1.50(-1.49%)
Sep 20, 2022 103.05 103.05 100.30 100.79 158,103 -3.34(-3.20%)
Sep 19, 2022 101.45 104.14 101.44 104.12 195,126 +1.88(+1.84%)
Sep 16, 2022 103.92 103.92 101.01 102.24 585,660 -2.55(-2.43%)
Sep 15, 2022 102.85 104.99 102.82 104.79 424,661 +1.61(+1.56%)
Sep 14, 2022 103.41 103.91 102.05 103.18 251,670 -0.44(-0.42%)
Sep 13, 2022 104.75 105.33 103.58 103.62 272,764 -3.08(-2.88%)
Sep 12, 2022 106.76 107.85 106.33 106.69 155,051 +0.70(+0.66%)
Sep 09, 2022 105.27 106.41 104.27 106.00 197,895 +1.51(+1.45%)
Sep 08, 2022 101.86 104.61 101.73 104.48 138,459 +1.64(+1.60%)
Sep 07, 2022 100.25 103.23 100.23 102.84 164,856 +2.90(+2.90%)
Sep 06, 2022 100.87 101.48 99.42 99.94 159,954 -1.10(-1.08%)
Sep 02, 2022 102.94 103.78 100.33 101.04 206,752 -1.19(-1.16%)
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.