Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 89.08 90.22 88.93 89.39 1,634,087 +0.31(+0.35%)
Dec 07, 2023 89.71 90.49 88.90 89.08 2,160,752 -0.32(-0.36%)
Dec 06, 2023 91.00 91.39 89.23 89.40 2,281,311 -1.18(-1.30%)
Dec 05, 2023 90.31 90.85 90.00 90.58 1,906,134 +0.27(+0.30%)
Dec 04, 2023 90.86 90.96 89.43 90.31 2,450,686 -0.97(-1.06%)
Dec 01, 2023 89.41 91.78 89.32 91.28 2,733,458 -0.11(-0.12%)
Nov 30, 2023 89.27 91.60 88.63 91.39 6,731,388 +1.85(+2.07%)
Nov 29, 2023 86.89 91.35 86.25 89.54 8,401,523 +11.43(+14.63%)
Nov 28, 2023 77.87 78.69 77.56 78.11 2,538,845 +0.02(+0.03%)
Nov 27, 2023 78.09 78.62 77.75 78.09 1,451,108 -0.25(-0.32%)
Nov 24, 2023 77.99 78.36 77.73 78.34 466,025 +0.35(+0.45%)
Nov 22, 2023 77.65 78.63 77.46 77.99 814,832 +0.56(+0.72%)
Nov 21, 2023 77.61 77.88 77.30 77.43 1,251,849 -0.51(-0.65%)
Nov 20, 2023 77.31 78.33 77.08 77.94 1,069,095 +0.42(+0.54%)
Nov 17, 2023 77.20 77.98 76.89 77.52 1,227,961 +0.73(+0.95%)
Nov 16, 2023 78.13 78.13 76.41 76.79 1,803,350 -2.13(-2.70%)
Nov 15, 2023 78.71 79.63 78.55 78.92 1,692,063 +0.22(+0.28%)
Nov 14, 2023 77.74 78.87 77.35 78.70 1,383,505 +1.96(+2.55%)
Nov 13, 2023 77.07 77.07 76.44 76.74 737,097 -0.40(-0.52%)
Nov 10, 2023 76.05 77.25 75.74 77.14 996,055 +1.32(+1.74%)
Nov 09, 2023 76.05 76.47 75.32 75.82 906,318 +0.05(+0.07%)
Nov 08, 2023 75.80 75.81 74.83 75.77 1,563,123 +0.17(+0.22%)
Nov 07, 2023 75.82 76.34 75.50 75.60 865,152 -0.22(-0.29%)
Nov 06, 2023 75.91 75.97 75.36 75.82 1,158,693 -0.08(-0.11%)
Nov 03, 2023 75.12 76.44 74.98 75.90 1,043,586 +1.17(+1.57%)
Nov 02, 2023 73.71 75.13 73.63 74.73 2,153,872 +1.38(+1.88%)
Nov 01, 2023 72.78 73.36 72.38 73.35 1,005,081 +0.57(+0.78%)
Oct 31, 2023 71.28 72.99 71.18 72.78 1,474,476 +1.60(+2.25%)
Oct 30, 2023 72.14 72.44 70.82 71.18 1,274,078 -0.63(-0.88%)
Oct 27, 2023 71.51 72.62 71.25 71.81 1,087,159 +0.38(+0.53%)
Oct 26, 2023 72.57 72.94 71.30 71.43 1,243,124 -1.05(-1.45%)
Oct 25, 2023 73.19 73.91 72.25 72.48 1,340,232 -1.36(-1.84%)
Oct 24, 2023 73.31 74.82 73.30 73.84 1,696,515 +0.57(+0.78%)
Oct 23, 2023 73.45 74.13 71.98 73.27 1,616,975 -1.02(-1.37%)
Oct 20, 2023 75.04 75.19 73.58 74.29 4,934,311 -0.75(-1.00%)
Oct 19, 2023 75.87 76.18 74.85 75.04 1,304,395 -0.73(-0.96%)
Oct 18, 2023 76.61 76.68 75.68 75.77 1,657,320 -1.15(-1.50%)
Oct 17, 2023 75.50 76.99 75.49 76.92 1,959,552 +0.97(+1.28%)
Oct 16, 2023 75.28 76.13 75.35 75.95 1,585,877 +0.99(+1.32%)
Oct 13, 2023 76.25 76.73 74.16 74.96 1,694,008 -0.97(-1.28%)
Oct 12, 2023 77.37 77.51 75.61 75.93 1,459,992 -1.12(-1.45%)
Oct 11, 2023 75.95 77.11 75.91 77.05 1,568,113 +1.05(+1.38%)
Oct 10, 2023 76.20 76.60 75.86 76.00 1,380,399 -0.03(-0.04%)
Oct 09, 2023 75.23 76.36 75.02 76.03 1,516,997 +0.56(+0.74%)
Oct 06, 2023 75.34 75.92 75.09 75.47 1,636,682 -0.05(-0.07%)
Oct 05, 2023 74.83 75.87 74.72 75.52 1,121,163 +0.69(+0.92%)
Oct 04, 2023 74.35 75.08 73.92 74.83 1,170,838 +0.47(+0.63%)
Oct 03, 2023 75.08 75.71 74.01 74.36 1,042,035 -0.93(-1.24%)
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.