Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 106.75 109.35 105.13 109.35 16,299,900 +3.43(+3.24%)
Nov 29, 2022 105.05 106.49 104.80 105.92 8,518,886 +1.29(+1.23%)
Nov 28, 2022 104.93 105.97 104.33 104.64 6,988,830 -1.00(-0.94%)
Nov 25, 2022 106.12 106.85 105.24 105.64 3,436,654 -0.69(-0.65%)
Nov 23, 2022 105.68 106.65 104.91 106.32 3,885,391 +0.68(+0.64%)
Nov 22, 2022 104.30 105.83 103.52 105.65 5,329,090 +2.13(+2.06%)
Nov 21, 2022 104.29 105.16 103.28 103.51 4,788,207 -1.58(-1.51%)
Nov 18, 2022 107.30 107.39 103.85 105.10 5,515,845 +0.06(+0.06%)
Nov 17, 2022 103.79 105.08 102.61 105.04 5,269,004 +0.13(+0.12%)
Nov 16, 2022 104.93 106.27 104.45 104.91 6,016,661 -1.47(-1.39%)
Nov 15, 2022 107.66 108.98 105.21 106.38 7,262,919 +2.31(+2.22%)
Nov 14, 2022 104.88 106.11 104.00 104.07 7,156,439 -1.69(-1.60%)
Nov 11, 2022 100.00 106.88 99.83 105.77 12,636,148 +6.58(+6.63%)
Nov 10, 2022 96.04 99.38 95.94 99.19 9,388,261 +7.37(+8.02%)
Nov 09, 2022 92.39 93.61 91.67 91.82 6,569,221 -1.64(-1.76%)
Nov 08, 2022 94.15 95.73 92.65 93.46 7,037,076 +0.31(+0.33%)
Nov 07, 2022 96.02 96.57 92.38 93.15 9,122,036 -2.34(-2.45%)
Nov 04, 2022 94.16 97.93 93.66 95.50 12,582,469 +5.37(+5.96%)
Nov 03, 2022 89.69 91.33 88.45 90.12 6,569,975 +0.10(+0.11%)
Nov 02, 2022 92.84 89.91 90.02 7,199,223 -3.46(-3.70%)
Nov 01, 2022 95.40 96.16 92.69 93.48 7,272,918 +1.09(+1.18%)
Oct 31, 2022 92.72 93.60 92.40 92.40 6,448,563 -1.15(-1.23%)
Oct 28, 2022 90.92 93.59 90.18 93.54 6,040,896 +3.28(+3.63%)
Oct 27, 2022 92.60 93.19 89.94 90.26 8,644,566 -1.84(-2.00%)
Oct 26, 2022 90.50 94.06 90.43 92.11 8,681,569 +0.67(+0.73%)
Oct 25, 2022 87.76 91.65 87.62 91.44 8,663,663 +3.70(+4.22%)
Oct 24, 2022 87.52 88.57 85.98 87.74 8,874,263 -0.49(-0.55%)
Oct 21, 2022 86.75 88.51 86.44 88.23 8,004,595 +1.66(+1.92%)
Oct 20, 2022 89.20 90.30 86.34 86.56 13,540,432 -1.73(-1.96%)
Oct 19, 2022 87.99 89.47 87.49 88.30 5,117,346 -1.11(-1.24%)
Oct 18, 2022 92.32 92.63 88.88 89.41 7,386,485 -0.29(-0.32%)
Oct 17, 2022 89.26 90.41 88.43 89.69 8,477,174 +2.41(+2.76%)
Oct 14, 2022 90.23 90.60 87.22 87.28 7,837,874 -2.00(-2.24%)
Oct 13, 2022 86.13 89.54 85.79 89.29 9,366,003 +1.05(+1.19%)
Oct 12, 2022 87.73 88.61 87.04 88.24 8,798,574 +0.52(+0.59%)
Oct 11, 2022 85.78 87.98 85.49 87.72 11,938,711 +1.30(+1.50%)
Oct 10, 2022 87.49 87.51 84.81 86.42 8,014,564 -0.47(-0.54%)
Oct 07, 2022 88.27 88.49 86.42 86.89 8,581,053 -3.00(-3.34%)
Oct 06, 2022 90.21 92.36 89.54 89.89 9,978,198 -0.93(-1.02%)
Oct 05, 2022 87.22 91.42 86.88 90.82 12,916,672 +2.45(+2.78%)
Oct 04, 2022 87.43 88.80 86.84 88.37 15,157,644 +3.23(+3.79%)
Oct 03, 2022 82.88 86.21 81.97 85.14 19,163,984 +2.27(+2.74%)
Sep 30, 2022 83.05 85.94 82.25 82.87 48,323,932 -12.17(-12.81%)
Sep 29, 2022 97.81 97.81 94.19 95.04 19,252,984 -3.36(-3.41%)
Sep 28, 2022 96.81 99.12 96.46 98.40 9,446,010 +2.40(+2.50%)
Sep 27, 2022 96.77 97.44 94.71 96.00 9,920,860 +0.23(+0.24%)
Sep 26, 2022 95.80 97.43 95.42 95.77 8,547,398 -0.96(-0.99%)
Sep 23, 2022 96.62 97.24 95.05 96.72 9,054,159 -1.53(-1.55%)
Sep 22, 2022 99.48 99.90 97.53 98.25 9,666,312 -1.24(-1.24%)
Sep 21, 2022 102.36 103.31 99.46 99.48 6,297,103 -2.62(-2.57%)
Sep 20, 2022 103.50 104.12 101.40 102.11 10,035,875 -4.78(-4.47%)
Sep 19, 2022 103.37 107.04 103.01 106.88 5,172,026 +3.08(+2.97%)
Sep 16, 2022 103.75 104.97 102.93 103.80 8,025,385 -1.38(-1.31%)
Sep 15, 2022 105.83 107.80 104.51 105.18 6,618,779 -1.50(-1.40%)
Sep 14, 2022 105.81 107.03 104.83 106.67 4,909,101 +1.28(+1.21%)
Sep 13, 2022 108.51 108.58 105.12 105.40 5,972,550 -6.64(-5.93%)
Sep 12, 2022 111.04 113.01 111.04 112.04 4,851,237 +1.41(+1.27%)
Sep 09, 2022 109.05 111.35 108.97 110.63 5,190,392 +2.23(+2.06%)
Sep 08, 2022 106.67 108.46 105.75 108.40 5,643,830 +0.25(+0.23%)
Sep 07, 2022 104.76 108.23 104.68 108.15 7,258,460 +3.32(+3.17%)
Sep 06, 2022 105.12 106.08 103.36 104.83 9,186,755 -0.59(-0.56%)
Sep 02, 2022 107.13 107.82 104.73 105.42 7,790,213 -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.