Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 93.48 93.78 93.00 93.09 1,223,155 -0.73(-0.78%)
Dec 28, 2023 93.59 94.27 93.21 93.82 732,285 +0.18(+0.19%)
Dec 27, 2023 92.73 93.65 92.28 93.64 805,522 +1.03(+1.11%)
Dec 26, 2023 92.29 93.03 91.94 92.61 539,860 +0.66(+0.72%)
Dec 22, 2023 91.59 92.08 91.25 91.95 833,626 +0.44(+0.48%)
Dec 21, 2023 91.08 91.74 90.10 91.51 1,111,846 +1.77(+1.97%)
Dec 20, 2023 89.81 91.17 89.34 89.74 1,929,527 -0.67(-0.74%)
Dec 19, 2023 92.29 92.65 90.28 90.41 2,233,414 -1.07(-1.17%)
Dec 18, 2023 91.74 91.74 90.13 91.48 2,310,909 +0.36(+0.40%)
Dec 15, 2023 90.78 91.94 90.48 91.12 4,758,161 +0.05(+0.05%)
Dec 14, 2023 88.00 91.08 87.48 91.07 3,160,084 +4.97(+5.77%)
Dec 13, 2023 82.53 86.89 82.02 86.10 1,712,200 +3.80(+4.62%)
Dec 12, 2023 82.59 82.81 81.62 82.30 1,685,949 +0.05(+0.06%)
Dec 11, 2023 82.43 83.54 81.98 82.25 1,613,435 -0.44(-0.53%)
Dec 08, 2023 82.52 82.96 81.83 82.69 1,084,620 +0.03(+0.04%)
Dec 07, 2023 81.59 82.80 80.97 82.66 1,291,630 +1.21(+1.49%)
Dec 06, 2023 81.68 83.36 81.31 81.45 1,574,192 +0.34(+0.42%)
Dec 05, 2023 81.58 81.95 80.61 81.11 1,514,578 -1.07(-1.30%)
Dec 04, 2023 80.59 82.31 80.59 82.18 1,964,380 +0.77(+0.95%)
Dec 01, 2023 79.17 81.56 78.98 81.41 1,875,255 +2.45(+3.10%)
Nov 30, 2023 79.46 79.46 78.17 78.96 3,019,191 -0.42(-0.53%)
Nov 29, 2023 79.85 80.73 79.05 79.38 1,155,476 +0.35(+0.44%)
Nov 28, 2023 78.70 79.43 78.24 79.03 991,317 +0.03(+0.04%)
Nov 27, 2023 78.79 79.50 78.36 79.00 1,687,569 -0.01(-0.01%)
Nov 24, 2023 78.28 79.02 77.97 79.01 337,030 +0.55(+0.70%)
Nov 22, 2023 78.76 78.97 78.16 78.46 758,195 +0.56(+0.72%)
Nov 21, 2023 77.57 78.66 76.63 77.90 1,216,998 -0.22(-0.28%)
Nov 20, 2023 78.11 78.27 77.42 78.12 1,144,596 -0.02(-0.03%)
Nov 17, 2023 79.00 79.00 77.44 78.14 1,845,023 +0.09(+0.12%)
Nov 16, 2023 78.64 78.98 77.37 78.05 1,832,526 -0.55(-0.70%)
Nov 15, 2023 77.82 79.23 77.55 78.60 2,055,754 +0.66(+0.85%)
Nov 14, 2023 76.32 80.03 75.10 77.94 3,432,667 +4.62(+6.30%)
Nov 13, 2023 72.85 73.50 72.10 73.32 1,184,900 -0.17(-0.23%)
Nov 10, 2023 72.40 73.72 71.96 73.49 893,195 +1.44(+2.00%)
Nov 09, 2023 74.43 74.70 72.01 72.05 1,598,210 -1.88(-2.54%)
Nov 08, 2023 74.59 74.71 73.66 73.93 1,297,802 -0.39(-0.52%)
Nov 07, 2023 74.75 74.78 73.89 74.32 1,626,027 -0.80(-1.06%)
Nov 06, 2023 75.67 76.00 74.37 75.12 1,325,975 -0.89(-1.17%)
Nov 03, 2023 73.41 76.73 73.16 76.01 2,334,064 +4.31(+6.01%)
Nov 02, 2023 71.82 72.78 71.09 71.70 2,363,998 +1.51(+2.15%)
Nov 01, 2023 69.53 70.41 68.72 70.19 2,703,172 +0.85(+1.23%)
Oct 31, 2023 67.86 70.11 67.81 69.34 4,145,696 +1.84(+2.73%)
Oct 30, 2023 66.61 68.14 66.12 67.50 2,468,747 +1.35(+2.04%)
Oct 27, 2023 65.95 66.25 64.63 66.15 2,823,707 -0.31(-0.47%)
Oct 26, 2023 65.95 67.03 65.84 66.46 2,071,334 +0.70(+1.06%)
Oct 25, 2023 66.20 66.69 64.81 65.76 1,513,834 -1.07(-1.60%)
Oct 24, 2023 67.12 68.13 66.63 66.83 2,044,344 -0.02(-0.03%)
Oct 23, 2023 66.76 67.76 66.64 66.85 1,358,262 -0.64(-0.95%)
Oct 20, 2023 68.49 68.49 66.98 67.49 1,894,864 -0.83(-1.21%)
Oct 19, 2023 69.64 70.16 68.30 68.32 1,617,519 -1.48(-2.12%)
Oct 18, 2023 70.89 71.32 69.27 69.80 1,406,541 -1.71(-2.39%)
Oct 17, 2023 71.31 72.82 71.31 71.51 1,150,091 -0.92(-1.27%)
Oct 16, 2023 72.26 72.62 71.48 72.43 1,039,065 +0.98(+1.37%)
Oct 13, 2023 72.67 72.80 71.25 71.45 1,290,291 -0.85(-1.18%)
Oct 12, 2023 73.65 73.82 71.93 72.30 1,008,048 -1.55(-2.10%)
Oct 11, 2023 73.85 74.42 73.24 73.85 703,137 +0.68(+0.93%)
Oct 10, 2023 72.73 73.58 72.51 73.17 1,289,169 +0.47(+0.65%)
Oct 09, 2023 72.05 73.24 71.91 72.70 1,226,887 -0.08(-0.11%)
Oct 06, 2023 71.72 73.42 71.02 72.78 836,286 +0.49(+0.68%)
Oct 05, 2023 71.10 72.30 70.72 72.29 1,170,768 +1.12(+1.57%)
Oct 04, 2023 71.47 71.91 70.35 71.17 1,449,504 -0.16(-0.22%)
Oct 03, 2023 72.36 72.81 70.83 71.33 1,402,889 -1.70(-2.33%)
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.