Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 96.00 97.46 95.94 97.07 3,293,468 +1.12(+1.17%)
Nov 24, 2023 95.30 95.98 95.12 95.95 1,059,855 +0.58(+0.61%)
Nov 22, 2023 94.97 95.78 94.63 95.37 2,394,281 +1.38(+1.47%)
Nov 21, 2023 94.62 94.76 93.74 93.99 2,708,359 -0.99(-1.04%)
Nov 20, 2023 95.02 95.25 94.46 94.98 3,333,288 -0.36(-0.38%)
Nov 17, 2023 96.26 96.35 95.01 95.34 7,587,196 -0.37(-0.39%)
Nov 16, 2023 95.89 96.45 94.91 95.71 3,061,354 +0.39(+0.41%)
Nov 15, 2023 93.96 95.70 93.96 95.32 3,849,160 +1.82(+1.95%)
Nov 14, 2023 92.54 94.01 92.47 93.50 3,371,796 +2.24(+2.46%)
Nov 13, 2023 91.26 91.69 90.49 91.25 2,165,589 -0.12(-0.13%)
Nov 10, 2023 90.57 91.62 90.24 91.37 2,433,289 +1.09(+1.21%)
Nov 09, 2023 91.15 91.77 90.23 90.28 2,157,005 -0.61(-0.67%)
Nov 08, 2023 91.95 91.95 89.86 90.89 3,517,516 -0.82(-0.89%)
Nov 07, 2023 91.48 92.00 91.14 91.71 2,237,503 -0.36(-0.40%)
Nov 06, 2023 92.38 92.46 91.53 92.07 2,189,313 -0.33(-0.36%)
Nov 03, 2023 92.07 93.35 91.95 92.41 2,774,115 +1.53(+1.68%)
Nov 02, 2023 90.18 90.97 89.63 90.88 2,670,352 +1.72(+1.93%)
Nov 01, 2023 89.75 89.93 88.18 89.16 3,551,561 -0.38(-0.43%)
Oct 31, 2023 88.09 90.15 88.02 89.54 4,718,116 +1.41(+1.60%)
Oct 30, 2023 86.70 88.34 86.70 88.13 2,684,639 +1.97(+2.29%)
Oct 27, 2023 87.74 87.79 85.62 86.16 3,364,955 -1.11(-1.27%)
Oct 26, 2023 88.37 89.15 86.93 87.28 3,926,810 -0.73(-0.83%)
Oct 25, 2023 88.02 89.00 87.32 88.01 3,921,952 -0.72(-0.81%)
Oct 24, 2023 88.71 89.42 87.05 88.72 6,518,244 +4.45(+5.28%)
Oct 23, 2023 84.67 85.48 84.02 84.27 3,530,537 -0.94(-1.10%)
Oct 20, 2023 85.37 85.97 85.05 85.21 2,595,653 -0.50(-0.59%)
Oct 19, 2023 86.64 87.43 85.67 85.71 3,114,395 -1.32(-1.52%)
Oct 18, 2023 88.33 88.41 86.77 87.03 2,729,656 -2.12(-2.37%)
Oct 17, 2023 87.79 89.63 87.70 89.15 2,153,559 +0.60(+0.68%)
Oct 16, 2023 87.54 88.74 87.18 88.55 2,706,514 +1.24(+1.42%)
Oct 13, 2023 87.82 88.46 86.89 87.31 2,386,531 -0.33(-0.38%)
Oct 12, 2023 89.13 89.13 87.09 87.64 2,374,704 -1.35(-1.52%)
Oct 11, 2023 89.39 89.57 88.36 88.99 2,154,490 -0.25(-0.28%)
Oct 10, 2023 88.61 89.58 87.83 89.24 3,766,768 +1.57(+1.79%)
Oct 09, 2023 86.71 87.70 86.59 87.67 2,396,879 +0.64(+0.74%)
Oct 06, 2023 86.05 87.83 84.99 87.03 4,528,243 +0.56(+0.65%)
Oct 05, 2023 86.64 86.87 85.21 86.47 4,936,474 -0.19(-0.22%)
Oct 04, 2023 87.23 87.48 85.96 86.66 6,622,693 -0.76(-0.87%)
Oct 03, 2023 88.36 88.55 86.79 87.41 5,458,898 -1.41(-1.59%)
Oct 02, 2023 91.21 91.39 87.93 88.82 8,341,233 -3.35(-3.63%)
Sep 29, 2023 92.54 92.88 91.90 92.17 3,092,585 +0.35(+0.39%)
Sep 28, 2023 91.61 92.39 90.98 91.82 4,147,663 -0.20(-0.21%)
Sep 27, 2023 92.67 92.91 91.65 92.01 3,115,974 -0.41(-0.45%)
Sep 26, 2023 92.90 93.64 92.17 92.43 3,532,775 -0.90(-0.96%)
Sep 25, 2023 95.07 93.60 93.00 93.32 4,513,685 -2.22(-2.32%)
Sep 22, 2023 96.08 96.28 95.10 95.54 3,544,098 -0.44(-0.46%)
Sep 21, 2023 97.02 97.68 95.89 95.98 3,612,005 -1.48(-1.52%)
Sep 20, 2023 98.50 99.33 97.45 97.46 2,495,950 -1.22(-1.24%)
Sep 19, 2023 99.45 99.68 98.32 98.68 2,711,557 -0.80(-0.80%)
Sep 18, 2023 99.49 100.32 98.56 99.47 4,366,176 -0.02(-0.02%)
Sep 15, 2023 100.31 100.82 99.09 99.49 6,096,811 -1.24(-1.23%)
Sep 14, 2023 100.03 101.97 99.65 100.73 4,249,754 +1.25(+1.26%)
Sep 13, 2023 105.48 105.80 98.95 99.48 7,692,514 -6.02(-5.70%)
Sep 12, 2023 105.88 107.11 105.41 105.50 3,246,929 -0.72(-0.68%)
Sep 11, 2023 105.34 106.54 105.14 106.22 2,886,080 +1.62(+1.55%)
Sep 08, 2023 104.43 104.74 103.79 104.59 2,818,362 +0.28(+0.27%)
Sep 07, 2023 104.53 105.14 103.33 104.31 2,952,562 -0.41(-0.39%)
Sep 06, 2023 104.87 105.16 103.71 104.72 2,726,450 -0.47(-0.45%)
Sep 05, 2023 105.14 106.58 104.73 105.19 4,940,746 -0.10(-0.09%)
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.