Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 93.80 95.29 92.78 95.04 144,018 +1.27(+1.35%)
Nov 29, 2022 93.06 93.89 92.27 93.77 81,338 +0.46(+0.50%)
Nov 28, 2022 94.41 95.11 93.22 93.31 67,180 -1.30(-1.37%)
Nov 25, 2022 94.08 94.86 93.20 94.60 52,159 +1.01(+1.08%)
Nov 23, 2022 94.90 95.45 93.60 93.60 48,471 -1.37(-1.44%)
Nov 22, 2022 94.05 95.31 93.75 94.96 144,278 +1.01(+1.07%)
Nov 21, 2022 92.68 94.18 92.27 93.95 109,716 +1.50(+1.62%)
Nov 18, 2022 92.39 92.78 91.21 92.45 144,504 +1.39(+1.52%)
Nov 17, 2022 91.73 92.06 90.25 91.07 176,655 -1.43(-1.55%)
Nov 16, 2022 92.99 93.51 91.39 92.50 132,019 -2.75(-2.89%)
Nov 15, 2022 95.69 96.04 93.77 95.25 120,637 -0.15(-0.16%)
Nov 14, 2022 94.97 96.26 92.91 95.41 88,365 +0.50(+0.53%)
Nov 11, 2022 96.48 97.15 94.13 94.90 101,270 -1.18(-1.23%)
Nov 10, 2022 96.22 96.81 95.03 96.09 125,334 +2.16(+2.30%)
Nov 09, 2022 94.15 95.41 93.02 93.93 94,038 -1.00(-1.05%)
Nov 08, 2022 94.49 95.70 94.49 94.92 126,282 +1.21(+1.29%)
Nov 07, 2022 94.05 94.05 92.77 93.71 132,577 +0.02(+0.02%)
Nov 04, 2022 93.64 94.17 92.25 93.69 93,343 +0.46(+0.49%)
Nov 03, 2022 91.83 93.25 91.75 93.24 103,845 +1.12(+1.22%)
Nov 02, 2022 93.05 94.56 91.46 92.11 110,454 -1.39(-1.48%)
Nov 01, 2022 91.81 94.36 91.69 93.50 115,101 +2.40(+2.64%)
Oct 31, 2022 92.71 93.14 90.93 91.10 153,436 -2.43(-2.60%)
Oct 28, 2022 84.96 93.93 84.28 93.53 297,538 +9.74(+11.63%)
Oct 27, 2022 83.89 84.70 83.41 83.78 126,966 +0.63(+0.76%)
Oct 26, 2022 83.88 84.19 82.96 83.15 116,105 -0.79(-0.95%)
Oct 25, 2022 84.05 84.92 83.92 83.95 56,362 +0.10(+0.12%)
Oct 24, 2022 84.38 84.91 82.84 83.85 88,076 +0.13(+0.15%)
Oct 21, 2022 82.03 84.49 81.63 83.73 114,299 +1.81(+2.21%)
Oct 20, 2022 82.84 82.92 81.13 81.91 76,771 -0.69(-0.83%)
Oct 19, 2022 82.41 83.99 81.39 82.60 109,030 -0.07(-0.08%)
Oct 18, 2022 83.39 83.86 81.93 82.67 120,486 +0.58(+0.71%)
Oct 17, 2022 82.02 82.87 81.79 82.09 96,863 +1.07(+1.31%)
Oct 14, 2022 82.03 82.21 80.54 81.02 44,370 -0.46(-0.56%)
Oct 13, 2022 79.10 81.78 79.01 81.48 74,040 +1.71(+2.15%)
Oct 12, 2022 80.93 81.20 79.63 79.77 71,891 -1.01(-1.25%)
Oct 11, 2022 80.66 81.40 80.23 80.78 53,863 +0.19(+0.24%)
Oct 10, 2022 80.96 81.24 79.96 80.59 46,308 +0.10(+0.12%)
Oct 07, 2022 81.83 81.86 80.29 80.49 72,202 -2.13(-2.58%)
Oct 06, 2022 82.45 82.92 82.20 82.62 61,198 -0.13(-0.16%)
Oct 05, 2022 83.17 83.56 82.46 82.76 98,336 -1.35(-1.60%)
Oct 04, 2022 83.79 85.51 83.79 84.10 77,720 +1.32(+1.59%)
Oct 03, 2022 81.65 83.07 81.54 82.78 58,937 +1.99(+2.47%)
Sep 30, 2022 81.28 82.34 80.65 80.79 72,594 -0.62(-0.76%)
Sep 29, 2022 80.60 81.97 80.06 81.41 67,760 +0.13(+0.15%)
Sep 28, 2022 79.59 81.67 79.59 81.28 53,223 +2.10(+2.65%)
Sep 27, 2022 81.65 81.65 78.64 79.18 75,759 -2.12(-2.61%)
Sep 26, 2022 80.97 82.43 80.75 81.30 113,790 +0.50(+0.62%)
Sep 23, 2022 81.68 81.68 79.98 80.80 73,798 -1.36(-1.65%)
Sep 22, 2022 82.43 82.60 81.20 82.16 60,393 -0.45(-0.55%)
Sep 21, 2022 83.31 84.11 82.52 82.61 64,781 -0.47(-0.57%)
Sep 20, 2022 82.35 83.80 81.56 83.08 77,168 +0.14(+0.17%)
Sep 19, 2022 80.73 82.99 80.39 82.94 63,118 +1.89(+2.33%)
Sep 16, 2022 81.23 81.37 78.82 81.05 149,593 -1.03(-1.26%)
Sep 15, 2022 82.63 83.07 81.57 82.08 64,736 -0.49(-0.59%)
Sep 14, 2022 82.26 82.73 81.63 82.57 46,689 +0.33(+0.40%)
Sep 13, 2022 82.24 83.82 81.48 82.24 57,384 -1.24(-1.49%)
Sep 12, 2022 83.30 83.52 82.45 83.49 33,951 +0.62(+0.74%)
Sep 09, 2022 81.78 83.25 81.29 82.87 56,618 +1.22(+1.50%)
Sep 08, 2022 81.17 82.15 80.49 81.65 50,206 -0.06(-0.07%)
Sep 07, 2022 79.60 82.03 79.43 81.71 57,247 +1.82(+2.28%)
Sep 06, 2022 80.84 80.90 79.35 79.88 65,052 -0.77(-0.96%)
Sep 02, 2022 81.90 82.79 79.97 80.66 54,212 -0.96(-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.