Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 115.55 117.28 115.24 117.14 2,467,551 +1.78(+1.54%)
Dec 07, 2022 115.93 116.88 115.15 115.36 1,983,889 -1.17(-1.00%)
Dec 06, 2022 117.70 119.03 116.21 116.53 2,651,605 -0.83(-0.71%)
Dec 05, 2022 117.82 118.10 116.50 117.36 2,022,124 -1.33(-1.12%)
Dec 02, 2022 115.84 119.17 115.83 118.69 2,126,117 +1.02(+0.86%)
Dec 01, 2022 117.74 117.86 116.40 117.67 2,109,653 +0.31(+0.26%)
Nov 30, 2022 116.48 117.82 115.67 117.36 2,923,717 +0.88(+0.75%)
Nov 29, 2022 116.14 117.20 114.95 116.49 2,681,744 +0.42(+0.36%)
Nov 28, 2022 115.41 116.86 115.25 116.07 2,011,324 +0.43(+0.37%)
Nov 25, 2022 116.24 116.51 114.62 115.64 1,137,456 -0.09(-0.08%)
Nov 23, 2022 115.14 116.98 114.55 115.73 3,166,540 +0.76(+0.66%)
Nov 22, 2022 113.74 115.50 112.49 114.97 4,082,171 +2.96(+2.65%)
Nov 21, 2022 106.96 112.55 106.68 112.01 4,745,982 +4.70(+4.38%)
Nov 18, 2022 114.50 115.60 106.32 107.31 11,756,290 +9.64(+9.86%)
Nov 17, 2022 96.89 97.69 94.09 97.67 4,486,217 +1.43(+1.48%)
Nov 16, 2022 95.75 96.62 94.58 96.25 3,338,764 -1.30(-1.33%)
Nov 15, 2022 96.25 98.11 95.58 97.55 4,112,985 +3.16(+3.35%)
Nov 14, 2022 95.78 95.98 94.25 94.38 2,478,856 -1.54(-1.60%)
Nov 11, 2022 97.44 98.21 95.22 95.92 2,900,248 -0.96(-0.99%)
Nov 10, 2022 95.27 97.22 94.76 96.88 2,944,754 +5.79(+6.36%)
Nov 09, 2022 91.60 92.76 90.84 91.08 2,621,283 -0.77(-0.84%)
Nov 08, 2022 93.78 94.21 90.07 91.85 2,620,416 -1.05(-1.13%)
Nov 07, 2022 93.69 94.31 91.49 92.90 2,814,945 -0.74(-0.79%)
Nov 04, 2022 93.41 95.05 91.97 93.64 2,481,923 +1.58(+1.71%)
Nov 03, 2022 92.31 93.62 91.67 92.06 2,077,057 -0.30(-0.32%)
Nov 02, 2022 93.91 92.17 92.36 3,334,919 -2.07(-2.20%)
Nov 01, 2022 96.21 97.11 92.45 94.43 2,650,250 -1.01(-1.06%)
Oct 31, 2022 94.85 96.32 94.47 95.44 2,977,614 +0.34(+0.36%)
Oct 28, 2022 93.80 95.56 92.90 95.10 2,299,889 +0.75(+0.79%)
Oct 27, 2022 93.69 95.03 93.20 94.35 2,352,935 +1.21(+1.30%)
Oct 26, 2022 93.38 95.31 92.77 93.15 2,946,892 +0.32(+0.34%)
Oct 25, 2022 88.94 93.41 88.43 92.83 3,604,104 +5.96(+6.87%)
Oct 24, 2022 85.02 87.09 84.30 86.86 1,796,836 +2.01(+2.37%)
Oct 21, 2022 82.19 85.12 81.93 84.85 2,199,705 +2.57(+3.13%)
Oct 20, 2022 83.93 85.01 82.14 82.28 1,720,769 -1.17(-1.40%)
Oct 19, 2022 83.73 84.84 82.00 83.44 1,483,047 -1.00(-1.18%)
Oct 18, 2022 85.66 86.75 83.77 84.44 1,895,270 +0.45(+0.53%)
Oct 17, 2022 83.36 84.70 83.14 83.99 3,015,174 +2.75(+3.39%)
Oct 14, 2022 85.90 86.56 81.00 81.24 2,795,699 -3.99(-4.68%)
Oct 13, 2022 82.18 85.77 81.36 85.23 2,996,640 +0.94(+1.11%)
Oct 12, 2022 86.03 86.43 84.20 84.29 2,130,842 -1.63(-1.89%)
Oct 11, 2022 85.03 87.32 84.58 85.92 1,936,155 +0.27(+0.31%)
Oct 10, 2022 86.94 87.40 83.88 85.65 1,841,574 -0.99(-1.14%)
Oct 07, 2022 87.06 87.55 85.95 86.63 1,747,639 -1.38(-1.56%)
Oct 06, 2022 89.48 90.48 87.91 88.01 1,793,652 -1.58(-1.76%)
Oct 05, 2022 88.22 90.17 87.75 89.59 1,772,284 +0.44(+0.49%)
Oct 04, 2022 87.53 89.27 87.52 89.15 1,977,379 +3.41(+3.98%)
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.