Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 94.95 97.94 93.87 97.87 15,356,140 +3.18(+3.36%)
Nov 29, 2022 96.00 96.43 93.92 94.69 13,194,776 -1.00(-1.05%)
Nov 28, 2022 98.21 99.13 95.43 95.69 13,660,698 -3.18(-3.22%)
Nov 25, 2022 98.81 99.81 98.08 98.87 7,056,231 -0.01(-0.01%)
Nov 23, 2022 96.00 99.34 95.78 98.88 15,503,331 +2.67(+2.78%)
Nov 22, 2022 97.00 97.67 94.68 96.21 25,737,224 -1.37(-1.40%)
Nov 21, 2022 100.12 100.89 96.32 97.58 70,108,784 +5.78(+6.30%)
Nov 18, 2022 92.86 93.16 90.91 91.80 10,012,024 +0.35(+0.38%)
Nov 17, 2022 92.12 92.27 90.85 91.45 12,294,601 -2.50(-2.66%)
Nov 16, 2022 95.22 95.22 93.72 93.95 11,130,227 -1.56(-1.63%)
Nov 15, 2022 96.00 97.18 93.69 95.51 15,791,860 +1.23(+1.30%)
Nov 14, 2022 95.85 96.62 94.21 94.28 20,598,130 -0.73(-0.77%)
Nov 11, 2022 91.58 95.58 91.10 95.01 22,373,424 +4.55(+5.03%)
Nov 10, 2022 89.75 90.50 87.61 90.46 37,232,756 +3.71(+4.28%)
Nov 09, 2022 90.55 91.10 86.28 86.75 62,010,320 -13.15(-13.16%)
Nov 08, 2022 100.74 101.97 98.05 99.90 25,425,278 -0.53(-0.53%)
Nov 07, 2022 100.88 101.56 98.99 100.43 11,343,028 +0.85(+0.85%)
Nov 04, 2022 101.15 101.16 98.11 99.58 11,035,853 +0.33(+0.33%)
Nov 03, 2022 100.20 100.70 98.56 99.25 8,977,463 -2.57(-2.52%)
Nov 02, 2022 105.45 106.08 101.78 101.82 9,588,637 -4.18(-3.94%)
Nov 01, 2022 107.70 108.84 105.64 106.00 7,953,763 -0.54(-0.51%)
Oct 31, 2022 105.66 106.90 104.82 106.54 8,815,487 +0.59(+0.56%)
Oct 28, 2022 104.08 106.09 103.53 105.95 7,250,920 +1.51(+1.45%)
Oct 27, 2022 105.81 106.87 104.31 104.44 8,668,779 -0.19(-0.18%)
Oct 26, 2022 103.53 107.43 103.53 104.63 9,228,064 +0.27(+0.26%)
Oct 25, 2022 102.16 104.73 102.03 104.36 7,683,830 +2.64(+2.60%)
Oct 24, 2022 102.12 103.19 100.12 101.72 8,220,155 -0.32(-0.31%)
Oct 21, 2022 98.35 102.30 97.89 102.04 10,206,433 +3.45(+3.50%)
Oct 20, 2022 98.23 100.75 98.11 98.59 8,210,078 -0.40(-0.40%)
Oct 19, 2022 100.44 101.86 98.50 98.99 11,725,213 +0.51(+0.52%)
Oct 18, 2022 99.87 100.37 97.64 98.48 8,524,894 +1.15(+1.18%)
Oct 17, 2022 96.38 97.97 96.26 97.33 7,077,062 +2.88(+3.05%)
Oct 14, 2022 97.47 98.09 94.33 94.45 8,208,943 -2.19(-2.27%)
Oct 13, 2022 91.57 96.97 90.71 96.64 11,034,062 +3.23(+3.46%)
Oct 12, 2022 93.16 94.07 92.20 93.41 6,151,437 +0.31(+0.33%)
Oct 11, 2022 94.81 95.06 92.65 93.10 9,641,824 -2.06(-2.16%)
Oct 10, 2022 97.59 97.74 94.42 95.16 9,758,699 -2.00(-2.06%)
Oct 07, 2022 98.51 98.80 96.45 97.16 7,051,098 -2.88(-2.88%)
Oct 06, 2022 100.43 101.46 99.87 100.04 6,726,331 -0.76(-0.75%)
Oct 05, 2022 100.04 101.22 98.70 100.80 7,560,312 -0.64(-0.63%)
Oct 04, 2022 98.68 101.52 98.23 101.44 10,225,783 +4.31(+4.44%)
Oct 03, 2022 95.73 97.78 94.50 97.13 9,463,417 +2.80(+2.97%)
Sep 30, 2022 96.50 97.48 94.28 94.33 12,095,034 -3.12(-3.20%)
Sep 29, 2022 98.53 98.60 96.23 97.45 9,431,701 -1.95(-1.96%)
Sep 28, 2022 95.79 99.87 95.45 99.40 12,893,329 +3.55(+3.70%)
Sep 27, 2022 99.53 99.64 95.43 95.85 13,360,517 -2.27(-2.31%)
Sep 26, 2022 98.95 100.66 98.06 98.12 9,758,092 -1.38(-1.39%)
Sep 23, 2022 100.62 101.18 98.02 99.50 11,976,929 -2.66(-2.60%)
Sep 22, 2022 104.21 104.66 102.02 102.16 10,951,824 -2.33(-2.23%)
Sep 21, 2022 107.39 108.04 104.49 104.49 9,767,783 -3.08(-2.86%)
Sep 20, 2022 108.28 108.41 106.86 107.57 6,956,343 -1.60(-1.47%)
Sep 19, 2022 107.53 109.22 107.04 109.17 7,977,140 +0.92(+0.85%)
Sep 16, 2022 109.21 109.51 106.96 108.25 15,978,851 -2.52(-2.27%)
Sep 15, 2022 112.39 114.41 110.71 110.77 9,728,695 -1.73(-1.54%)
Sep 14, 2022 111.85 112.74 109.88 112.50 8,611,007 +0.74(+0.66%)
Sep 13, 2022 113.05 113.82 111.17 111.76 10,495,691 -4.63(-3.98%)
Sep 12, 2022 116.14 117.49 115.27 116.39 7,921,079 +1.21(+1.05%)
Sep 09, 2022 113.27 115.53 113.19 115.18 9,573,399 +2.85(+2.54%)
Sep 08, 2022 111.07 112.99 110.36 112.33 8,665,837 -0.36(-0.32%)
Sep 07, 2022 109.87 112.95 109.87 112.69 8,239,412 +2.60(+2.36%)
Sep 06, 2022 111.77 111.78 108.52 110.09 9,533,476 -1.11(-1.00%)
Sep 02, 2022 113.05 113.89 110.84 111.20 8,472,967 -1.33(-1.18%)
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.