Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 92.60 93.24 91.44 92.50 13,852,745 +0.00(+0.00%)
Nov 28, 2023 95.00 95.14 92.44 92.50 18,643,720 -2.67(-2.81%)
Nov 27, 2023 95.74 95.74 94.52 95.17 11,043,292 -0.89(-0.93%)
Nov 24, 2023 94.90 96.51 94.90 96.06 5,440,511 +0.99(+1.04%)
Nov 22, 2023 94.91 95.71 94.76 95.07 7,330,934 +0.62(+0.66%)
Nov 21, 2023 94.73 94.96 93.96 94.45 7,647,771 -0.58(-0.61%)
Nov 20, 2023 93.98 95.58 93.87 95.03 14,105,438 +0.88(+0.93%)
Nov 17, 2023 94.75 95.38 93.92 94.15 12,201,350 -0.36(-0.38%)
Nov 16, 2023 93.89 94.61 93.63 94.51 12,921,048 +0.58(+0.62%)
Nov 15, 2023 92.99 94.56 92.74 93.93 20,565,010 +2.86(+3.14%)
Nov 14, 2023 90.03 91.54 89.99 91.07 13,136,674 +1.63(+1.82%)
Nov 13, 2023 88.42 89.90 87.41 89.44 12,824,767 +1.17(+1.33%)
Nov 10, 2023 90.13 90.16 86.94 88.27 25,267,604 -2.07(-2.29%)
Nov 09, 2023 87.84 91.21 87.60 90.34 51,028,112 +5.84(+6.91%)
Nov 08, 2023 84.14 84.92 83.95 84.50 26,569,524 -0.09(-0.11%)
Nov 07, 2023 84.15 84.68 83.95 84.59 10,495,339 +0.57(+0.68%)
Nov 06, 2023 85.08 85.80 83.59 84.02 14,626,022 -1.05(-1.23%)
Nov 03, 2023 84.17 85.93 84.16 85.07 11,435,281 +1.78(+2.14%)
Nov 02, 2023 81.85 83.30 81.82 83.29 11,514,177 +2.22(+2.74%)
Nov 01, 2023 81.53 81.58 80.18 81.07 9,090,309 -0.52(-0.64%)
Oct 31, 2023 80.69 81.67 80.33 81.59 8,671,441 +0.91(+1.13%)
Oct 30, 2023 79.72 80.93 79.53 80.68 10,288,923 +1.35(+1.70%)
Oct 27, 2023 79.75 81.03 79.23 79.33 10,300,558 -0.45(-0.56%)
Oct 26, 2023 80.08 80.61 79.42 79.78 11,641,277 -0.81(-1.01%)
Oct 25, 2023 82.13 82.55 80.52 80.59 9,364,975 -1.97(-2.39%)
Oct 24, 2023 83.41 84.20 81.74 82.56 11,487,852 -0.54(-0.65%)
Oct 23, 2023 82.08 84.03 80.91 83.10 10,768,235 +0.45(+0.54%)
Oct 20, 2023 82.90 83.44 82.61 82.65 10,436,995 -0.60(-0.72%)
Oct 19, 2023 85.26 85.27 83.17 83.25 14,312,055 -1.43(-1.69%)
Oct 18, 2023 85.69 86.26 84.60 84.68 10,081,486 -1.52(-1.76%)
Oct 17, 2023 85.35 86.28 85.31 86.20 9,984,094 +0.49(+0.57%)
Oct 16, 2023 84.31 85.92 84.31 85.71 10,272,681 +1.36(+1.61%)
Oct 13, 2023 83.94 84.58 83.38 84.35 10,813,167 +0.00(+0.00%)
Oct 12, 2023 84.83 85.06 83.51 84.35 9,552,331 -0.50(-0.59%)
Oct 11, 2023 85.37 85.72 84.25 84.85 9,492,075 -0.14(-0.16%)
Oct 10, 2023 84.79 85.28 83.93 84.99 9,448,045 +0.29(+0.34%)
Oct 09, 2023 84.30 84.88 83.13 84.70 13,600,652 +1.76(+2.12%)
Oct 06, 2023 81.05 83.53 80.49 82.94 15,391,183 +2.13(+2.64%)
Oct 05, 2023 79.10 80.94 78.88 80.81 15,463,417 +1.49(+1.88%)
Oct 04, 2023 79.61 79.79 78.73 79.32 11,999,644 -0.22(-0.28%)
Oct 03, 2023 81.25 81.89 79.46 79.54 12,565,177 -2.13(-2.61%)
Oct 02, 2023 80.92 81.77 80.79 81.67 9,120,258 +0.62(+0.76%)
Sep 29, 2023 80.66 81.33 80.41 81.05 11,262,740 +0.92(+1.15%)
Sep 28, 2023 80.28 80.92 79.65 80.13 12,224,368 +0.23(+0.29%)
Sep 27, 2023 80.12 80.56 79.22 79.90 14,659,307 -0.15(-0.19%)
Sep 26, 2023 80.50 80.73 79.79 80.05 14,864,159 -0.96(-1.19%)
Sep 25, 2023 81.56 81.12 80.65 81.01 11,024,572 -0.24(-0.30%)
Sep 22, 2023 82.91 83.35 81.20 81.25 11,495,382 -1.48(-1.79%)
Sep 21, 2023 82.06 83.67 81.92 82.73 14,371,446 +0.17(+0.21%)
Sep 20, 2023 82.03 83.20 81.64 82.56 12,710,112 +0.62(+0.76%)
Sep 19, 2023 83.92 84.79 81.71 81.94 21,464,328 -3.08(-3.62%)
Sep 18, 2023 85.24 85.92 84.98 85.02 11,888,070 -0.56(-0.65%)
Sep 15, 2023 85.22 86.19 84.61 85.58 21,631,326 +1.10(+1.30%)
Sep 14, 2023 84.00 84.74 83.04 84.48 22,318,300 +1.00(+1.20%)
Sep 13, 2023 83.35 84.05 83.12 83.48 9,768,922 -0.20(-0.24%)
Sep 12, 2023 83.03 84.67 82.57 83.68 16,586,076 +1.16(+1.41%)
Sep 11, 2023 81.94 83.85 81.17 82.52 26,568,364 +0.94(+1.15%)
Sep 08, 2023 80.54 81.67 80.17 81.58 16,233,695 +1.01(+1.25%)
Sep 07, 2023 80.82 80.85 79.75 80.57 14,749,775 -0.41(-0.51%)
Sep 06, 2023 80.79 82.09 80.53 80.98 15,511,501 -0.21(-0.26%)
Sep 05, 2023 81.42 82.39 81.17 81.19 12,730,560 -0.45(-0.55%)
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.