Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 101.45 101.46 100.55 101.27 1,612,792 -0.03(-0.03%)
Nov 29, 2023 102.22 102.96 100.83 101.30 1,227,110 -0.86(-0.84%)
Nov 28, 2023 102.13 103.20 101.78 102.16 1,219,779 +0.16(+0.15%)
Nov 27, 2023 102.63 102.72 101.63 102.00 1,421,461 -0.50(-0.48%)
Nov 24, 2023 101.91 103.04 101.79 102.50 1,254,506 +0.69(+0.68%)
Nov 22, 2023 100.54 102.23 100.11 101.81 1,734,834 +1.36(+1.36%)
Nov 21, 2023 100.22 100.67 99.29 100.45 1,092,155 +0.38(+0.38%)
Nov 20, 2023 100.23 100.64 98.68 100.07 1,431,658 -0.71(-0.70%)
Nov 17, 2023 101.18 101.18 99.86 100.78 1,544,592 +0.26(+0.26%)
Nov 16, 2023 100.04 100.98 99.16 100.52 1,864,519 +1.23(+1.23%)
Nov 15, 2023 98.68 100.23 98.50 99.29 1,272,924 +0.31(+0.31%)
Nov 14, 2023 96.70 99.08 96.60 98.98 1,431,114 +3.98(+4.19%)
Nov 13, 2023 95.87 96.00 94.78 95.00 1,644,702 -0.89(-0.92%)
Nov 10, 2023 96.43 96.43 95.38 95.88 1,351,812 +0.07(+0.07%)
Nov 09, 2023 96.02 97.23 95.69 95.82 2,113,611 -0.04(-0.04%)
Nov 08, 2023 95.43 96.27 94.66 95.86 2,340,285 +0.01(+0.01%)
Nov 07, 2023 96.05 96.17 95.47 95.85 1,413,725 -0.14(-0.14%)
Nov 06, 2023 97.42 97.64 95.98 95.98 1,570,987 -1.47(-1.51%)
Nov 03, 2023 97.68 98.79 97.18 97.45 1,777,101 +1.33(+1.39%)
Nov 02, 2023 93.82 97.23 93.82 96.12 1,898,114 +2.14(+2.28%)
Nov 01, 2023 91.63 95.40 90.06 93.98 3,567,527 +0.22(+0.24%)
Oct 31, 2023 94.22 94.45 92.92 93.75 1,923,546 +0.07(+0.07%)
Oct 30, 2023 94.34 95.41 92.88 93.69 1,341,585 -0.58(-0.62%)
Oct 27, 2023 95.28 96.15 94.12 94.27 1,262,046 -1.40(-1.46%)
Oct 26, 2023 95.64 97.18 95.32 95.67 1,310,758 +0.40(+0.42%)
Oct 25, 2023 94.71 95.57 94.52 95.27 1,692,779 +0.23(+0.25%)
Oct 24, 2023 94.34 95.35 94.16 95.04 1,035,601 +1.68(+1.80%)
Oct 23, 2023 92.74 94.71 92.02 93.36 1,788,714 -0.66(-0.70%)
Oct 20, 2023 94.20 95.39 94.02 94.02 1,467,741 -0.09(-0.09%)
Oct 19, 2023 94.11 95.26 93.72 94.10 1,176,599 -0.36(-0.38%)
Oct 18, 2023 95.49 96.06 94.29 94.46 1,424,626 -1.38(-1.44%)
Oct 17, 2023 95.05 96.48 95.05 95.85 965,313 +0.09(+0.09%)
Oct 16, 2023 95.65 96.02 94.66 95.76 1,608,026 +0.55(+0.58%)
Oct 13, 2023 94.28 95.20 93.98 95.20 1,276,361 +1.80(+1.93%)
Oct 12, 2023 94.77 95.17 92.71 93.40 1,823,240 -1.77(-1.86%)
Oct 11, 2023 95.05 95.41 93.61 95.17 1,535,818 +0.47(+0.49%)
Oct 10, 2023 94.09 94.99 93.59 94.71 894,052 +0.75(+0.80%)
Oct 09, 2023 92.58 93.97 92.44 93.96 1,089,529 +1.39(+1.50%)
Oct 06, 2023 90.16 92.84 87.68 92.57 2,605,035 +0.93(+1.02%)
Oct 05, 2023 94.68 94.92 90.59 91.63 3,598,512 -2.83(-3.00%)
Oct 04, 2023 95.23 95.37 92.99 94.46 1,484,625 -0.24(-0.26%)
Oct 03, 2023 91.96 95.17 91.29 94.71 2,302,958 +1.82(+1.96%)
Oct 02, 2023 95.98 96.30 91.55 92.89 2,412,131 -3.69(-3.82%)
Sep 29, 2023 96.97 97.59 95.72 96.58 1,304,029 +0.63(+0.66%)
Sep 28, 2023 98.35 98.39 95.89 95.94 1,788,286 -1.86(-1.90%)
Sep 27, 2023 99.06 99.40 97.27 97.80 1,196,690 -1.58(-1.59%)
Sep 26, 2023 102.43 102.45 99.30 99.38 1,725,040 -3.41(-3.31%)
Sep 25, 2023 102.54 103.00 102.09 102.78 1,096,447 -0.53(-0.52%)
Sep 22, 2023 102.78 103.63 102.48 103.32 2,037,795 +0.12(+0.11%)
Sep 21, 2023 103.62 104.43 102.79 103.20 1,605,839 -0.57(-0.55%)
Sep 20, 2023 103.79 104.92 103.09 103.77 829,259 +0.29(+0.28%)
Sep 19, 2023 104.08 104.70 103.44 103.48 1,241,586 -0.60(-0.58%)
Sep 18, 2023 103.87 104.43 103.25 104.08 1,494,153 +0.21(+0.21%)
Sep 15, 2023 103.43 104.43 103.35 103.87 3,150,553 +0.96(+0.94%)
Sep 14, 2023 102.81 103.30 102.40 102.91 1,782,279 +0.67(+0.65%)
Sep 13, 2023 100.35 102.36 99.87 102.24 1,766,043 +2.05(+2.05%)
Sep 12, 2023 99.35 100.47 98.93 100.19 1,266,096 +0.87(+0.87%)
Sep 11, 2023 98.76 99.75 98.76 99.32 1,829,412 +0.35(+0.35%)
Sep 08, 2023 98.63 99.09 98.36 98.97 1,123,212 +0.43(+0.44%)
Sep 07, 2023 97.92 98.98 97.82 98.54 1,016,787 +1.27(+1.31%)
Sep 06, 2023 97.18 97.64 96.79 97.27 1,248,401 +0.14(+0.14%)
Sep 05, 2023 98.36 98.48 96.48 97.13 1,438,585 -1.38(-1.40%)
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.