Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.83 93.13 91.95 93.04 2,701,547 -0.50(-0.54%)
Dec 29, 2022 92.23 93.77 91.94 93.55 2,656,219 +1.77(+1.93%)
Dec 28, 2022 93.37 93.88 91.75 91.78 2,526,582 -1.50(-1.61%)
Dec 27, 2022 93.21 93.75 92.45 93.27 2,481,598 +0.06(+0.07%)
Dec 23, 2022 93.72 93.88 91.40 93.21 3,363,241 -1.12(-1.19%)
Dec 22, 2022 94.83 95.04 92.48 94.34 2,820,630 -1.45(-1.51%)
Dec 21, 2022 94.52 96.08 94.27 95.79 3,322,565 +2.06(+2.19%)
Dec 20, 2022 94.65 94.91 93.65 93.73 3,739,788 -1.02(-1.08%)
Dec 19, 2022 94.13 96.03 94.00 94.76 3,145,083 +0.34(+0.36%)
Dec 16, 2022 94.12 94.50 93.11 94.41 9,795,451 -0.54(-0.56%)
Dec 15, 2022 96.82 97.04 94.46 94.95 4,300,471 -2.88(-2.94%)
Dec 14, 2022 98.15 99.67 96.85 97.83 3,989,941 -0.93(-0.94%)
Dec 13, 2022 100.44 100.88 98.12 98.76 4,197,434 +0.34(+0.35%)
Dec 12, 2022 97.82 98.45 96.36 98.42 4,998,061 +0.85(+0.87%)
Dec 09, 2022 98.36 98.95 97.50 97.57 3,009,608 -0.19(-0.19%)
Dec 08, 2022 98.53 100.43 97.33 97.76 4,878,844 -0.27(-0.28%)
Dec 07, 2022 96.46 98.77 96.28 98.03 3,481,986 +1.37(+1.42%)
Dec 06, 2022 97.10 97.55 95.67 96.66 2,473,338 -0.04(-0.04%)
Dec 05, 2022 97.04 97.34 96.42 96.70 2,761,917 -1.83(-1.86%)
Dec 02, 2022 96.80 98.73 96.39 98.53 2,348,212 +0.78(+0.79%)
Dec 01, 2022 98.77 99.98 97.22 97.75 3,401,099 +0.02(+0.02%)
Nov 30, 2022 97.68 97.95 94.16 97.73 7,512,666 -0.12(-0.13%)
Nov 29, 2022 96.27 98.02 96.21 97.86 2,401,357 +1.16(+1.20%)
Nov 28, 2022 99.40 99.76 96.30 96.70 3,574,765 -3.41(-3.41%)
Nov 25, 2022 99.99 100.72 99.71 100.12 1,137,311 +0.81(+0.81%)
Nov 23, 2022 99.77 100.18 98.72 99.31 3,028,784 -0.47(-0.47%)
Nov 22, 2022 99.43 99.83 98.78 99.78 2,264,763 +0.75(+0.76%)
Nov 21, 2022 98.25 99.22 97.94 99.02 2,775,638 +0.67(+0.69%)
Nov 18, 2022 99.31 99.57 97.68 98.35 4,094,112 -0.30(-0.31%)
Nov 17, 2022 97.87 98.70 96.73 98.65 2,899,041 -0.27(-0.27%)
Nov 16, 2022 101.00 101.00 98.66 98.92 4,174,075 -1.91(-1.89%)
Nov 15, 2022 101.82 102.56 99.71 100.82 3,272,684 +0.15(+0.15%)
Nov 14, 2022 101.84 102.89 100.61 100.68 3,403,819 -1.50(-1.47%)
Nov 11, 2022 99.57 102.57 99.23 102.17 4,463,248 +2.94(+2.97%)
Nov 10, 2022 98.09 99.32 97.48 99.23 4,110,744 +4.09(+4.30%)
Nov 09, 2022 96.27 96.57 95.06 95.14 2,318,379 -1.17(-1.21%)
Nov 08, 2022 96.32 97.30 95.31 96.31 2,373,620 +0.51(+0.54%)
Nov 07, 2022 95.76 96.16 94.74 95.80 2,491,414 -0.12(-0.13%)
Nov 04, 2022 95.63 96.33 94.63 95.92 3,020,443 +1.53(+1.62%)
Nov 03, 2022 93.72 95.49 93.06 94.39 2,611,974 -0.01(-0.01%)
Nov 02, 2022 96.07 97.43 94.24 94.40 3,334,065 -1.87(-1.95%)
Nov 01, 2022 97.40 97.66 95.72 96.27 2,774,573 -0.38(-0.39%)
Oct 31, 2022 96.89 97.16 96.32 96.65 5,630,714 -0.62(-0.64%)
Oct 28, 2022 94.49 97.33 94.13 97.27 4,962,091 +2.92(+3.09%)
Oct 27, 2022 94.88 95.62 93.76 94.35 4,837,053 +0.08(+0.08%)
Oct 26, 2022 91.89 94.73 91.89 94.28 6,024,655 +3.23(+3.54%)
Oct 25, 2022 87.22 91.13 86.94 91.05 6,526,428 +0.09(+0.10%)
Oct 24, 2022 90.30 91.54 90.04 90.96 4,417,247 +1.21(+1.34%)
Oct 21, 2022 86.94 89.85 86.86 89.75 4,350,209 +2.84(+3.27%)
Oct 20, 2022 87.58 88.86 86.74 86.91 4,090,274 -0.84(-0.95%)
Oct 19, 2022 88.44 88.88 87.01 87.75 3,356,208 -1.34(-1.51%)
Oct 18, 2022 88.93 89.44 87.94 89.09 3,337,240 +1.61(+1.84%)
Oct 17, 2022 88.60 88.91 87.05 87.48 3,909,226 +0.18(+0.20%)
Oct 14, 2022 87.79 88.48 86.71 87.31 4,503,198 -0.48(-0.55%)
Oct 13, 2022 82.60 88.23 82.27 87.79 6,211,614 +4.08(+4.87%)
Oct 12, 2022 83.42 84.29 83.17 83.71 3,580,584 +0.08(+0.10%)
Oct 11, 2022 83.37 84.86 82.94 83.63 3,768,017 +0.29(+0.35%)
Oct 10, 2022 83.39 83.84 82.36 83.34 3,360,715 +0.72(+0.87%)
Oct 07, 2022 84.80 85.10 82.28 82.61 5,591,826 -2.77(-3.24%)
Oct 06, 2022 87.86 88.31 84.68 85.38 5,633,014 -3.11(-3.52%)
Oct 05, 2022 87.85 89.21 87.15 88.49 3,331,938 -0.35(-0.39%)
Oct 04, 2022 88.16 89.11 88.12 88.84 3,646,652 +1.84(+2.12%)
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.