Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 101.80 106.65 101.47 104.48 5,259,852 +0.94(+0.91%)
Dec 01, 2023 103.59 105.55 102.71 103.54 6,262,643 -0.66(-0.63%)
Nov 30, 2023 107.67 107.81 102.35 104.20 7,660,428 -2.55(-2.39%)
Nov 29, 2023 107.67 108.40 105.65 106.75 7,040,025 -0.12(-0.11%)
Nov 28, 2023 102.44 107.06 102.23 106.87 12,144,963 +3.89(+3.78%)
Nov 27, 2023 95.95 103.57 95.80 102.98 16,288,213 +8.05(+8.48%)
Nov 24, 2023 94.78 96.00 93.87 94.93 2,380,647 +0.15(+0.16%)
Nov 22, 2023 94.30 95.61 92.55 94.78 3,940,107 +1.18(+1.26%)
Nov 21, 2023 93.76 94.32 91.96 93.60 4,609,912 -1.39(-1.46%)
Nov 20, 2023 92.90 96.48 92.69 94.99 5,939,227 +2.02(+2.17%)
Nov 17, 2023 89.13 93.00 88.08 92.97 6,496,612 +3.47(+3.88%)
Nov 16, 2023 90.14 90.30 87.91 89.50 4,721,985 -1.60(-1.76%)
Nov 15, 2023 88.59 93.20 87.59 91.10 8,346,644 +3.00(+3.41%)
Nov 14, 2023 87.60 88.78 86.82 88.10 6,942,348 +4.13(+4.92%)
Nov 13, 2023 80.74 84.51 79.50 83.97 7,315,346 +2.66(+3.27%)
Nov 10, 2023 80.54 82.84 79.33 81.31 6,848,335 -0.27(-0.33%)
Nov 09, 2023 83.95 86.40 81.17 81.58 7,489,451 -1.26(-1.52%)
Nov 08, 2023 83.44 83.50 80.67 82.84 6,449,528 -0.59(-0.71%)
Nov 07, 2023 83.99 85.38 82.43 83.43 8,414,552 +0.13(+0.16%)
Nov 06, 2023 84.22 85.43 80.92 83.30 13,696,567 -1.45(-1.71%)
Nov 03, 2023 79.45 86.09 79.34 84.75 28,115,186 +6.70(+8.58%)
Nov 02, 2023 70.86 79.12 69.18 78.05 40,321,696 +18.35(+30.74%)
Nov 01, 2023 59.14 59.89 57.32 59.70 12,408,729 +0.13(+0.22%)
Oct 31, 2023 57.27 59.69 56.46 59.57 7,071,689 +3.22(+5.71%)
Oct 30, 2023 56.88 57.25 55.02 56.35 4,371,390 +0.00(+0.00%)
Oct 27, 2023 56.88 57.46 56.01 56.35 3,997,227 -0.06(-0.11%)
Oct 26, 2023 58.25 58.66 55.68 56.41 6,320,449 -2.09(-3.57%)
Oct 25, 2023 62.75 64.24 58.16 58.50 6,661,205 -2.92(-4.75%)
Oct 24, 2023 61.67 63.07 60.62 61.42 5,603,135 +0.24(+0.39%)
Oct 23, 2023 59.58 62.03 58.90 61.18 6,279,269 +1.38(+2.31%)
Oct 20, 2023 62.40 62.63 59.66 59.80 5,242,412 -2.68(-4.29%)
Oct 19, 2023 64.05 64.80 62.12 62.48 6,138,535 +0.38(+0.61%)
Oct 18, 2023 66.60 66.80 62.02 62.10 10,568,835 -6.33(-9.25%)
Oct 17, 2023 66.09 68.89 66.05 68.43 4,103,995 +1.28(+1.91%)
Oct 16, 2023 66.34 67.92 65.25 67.15 4,419,243 +1.08(+1.63%)
Oct 13, 2023 67.33 67.99 65.33 66.07 4,777,881 -1.70(-2.51%)
Oct 12, 2023 71.38 71.46 67.61 67.77 5,517,005 -3.59(-5.03%)
Oct 11, 2023 72.98 73.89 71.21 71.36 4,155,866 -1.57(-2.15%)
Oct 10, 2023 72.00 75.45 72.00 72.93 4,815,765 +1.21(+1.69%)
Oct 09, 2023 70.69 72.04 69.34 71.72 3,385,244 -0.11(-0.15%)
Oct 06, 2023 68.26 72.14 68.22 71.83 4,698,646 +1.79(+2.56%)
Oct 05, 2023 69.51 70.54 67.78 70.04 4,835,246 -0.13(-0.19%)
Oct 04, 2023 68.84 70.45 67.70 70.17 4,608,481 +1.52(+2.21%)
Oct 03, 2023 69.50 71.27 68.20 68.65 4,567,541 -1.85(-2.62%)
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.