Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 87.13 88.13 86.79 87.81 1,633,396 -0.26(-0.29%)
Dec 29, 2022 86.70 88.44 85.97 88.07 1,559,164 +1.61(+1.86%)
Dec 28, 2022 88.18 88.31 86.27 86.46 1,494,205 -1.48(-1.68%)
Dec 27, 2022 87.46 88.48 87.32 87.94 1,510,477 +0.09(+0.10%)
Dec 23, 2022 88.38 88.84 87.15 87.85 2,020,118 -1.15(-1.30%)
Dec 22, 2022 87.55 89.04 86.67 89.00 3,187,196 +0.59(+0.67%)
Dec 21, 2022 87.70 89.01 87.57 88.41 3,745,335 +2.07(+2.40%)
Dec 20, 2022 86.04 87.51 85.38 86.34 3,369,410 -0.43(-0.50%)
Dec 19, 2022 87.42 88.33 86.28 86.78 2,859,862 -1.27(-1.44%)
Dec 16, 2022 87.54 88.58 86.62 88.05 6,020,964 -1.05(-1.18%)
Dec 15, 2022 83.98 89.33 83.50 89.10 5,107,229 +3.00(+3.49%)
Dec 14, 2022 86.26 87.38 85.31 86.10 2,545,671 +0.11(+0.13%)
Dec 13, 2022 90.09 91.07 85.75 85.99 3,703,046 +1.07(+1.26%)
Dec 12, 2022 84.23 85.03 83.30 84.91 2,102,695 +0.85(+1.01%)
Dec 09, 2022 83.48 85.15 83.28 84.07 2,294,272 -0.58(-0.69%)
Dec 08, 2022 84.57 85.84 84.04 84.65 1,882,979 -0.33(-0.39%)
Dec 07, 2022 83.25 85.19 82.87 84.98 2,165,653 +2.32(+2.81%)
Dec 06, 2022 83.85 84.20 81.73 82.66 2,391,302 -0.80(-0.96%)
Dec 05, 2022 83.68 84.28 83.21 83.46 2,205,209 -1.59(-1.86%)
Dec 02, 2022 83.56 85.29 83.26 85.04 2,529,177 -0.36(-0.43%)
Dec 01, 2022 85.69 87.38 84.86 85.41 2,932,998 +0.94(+1.11%)
Nov 30, 2022 82.37 84.56 81.41 84.47 5,514,437 +1.75(+2.11%)
Nov 29, 2022 81.37 82.77 81.22 82.72 2,334,521 +0.89(+1.09%)
Nov 28, 2022 81.87 82.72 81.35 81.83 2,252,614 -0.57(-0.69%)
Nov 25, 2022 82.06 82.68 81.98 82.40 970,393 -0.60(-0.72%)
Nov 23, 2022 81.23 83.28 80.58 83.00 2,326,985 +1.81(+2.23%)
Nov 22, 2022 79.99 81.36 79.85 81.19 2,097,772 +1.99(+2.52%)
Nov 21, 2022 79.88 80.32 78.90 79.20 1,375,848 -0.75(-0.93%)
Nov 18, 2022 81.40 81.74 78.77 79.94 1,493,993 -0.20(-0.25%)
Nov 17, 2022 79.54 80.22 78.32 80.14 2,338,774 -1.50(-1.84%)
Nov 16, 2022 82.10 82.61 80.94 81.64 1,846,125 -1.03(-1.25%)
Nov 15, 2022 81.82 82.98 80.44 82.67 2,823,230 +2.63(+3.29%)
Nov 14, 2022 82.67 82.98 80.02 80.04 2,444,566 -3.37(-4.04%)
Nov 11, 2022 82.38 84.27 81.82 83.41 3,713,000 +0.98(+1.19%)
Nov 10, 2022 80.15 83.71 79.01 82.43 6,753,923 +8.33(+11.24%)
Nov 09, 2022 72.68 77.22 71.61 74.10 6,960,960 +2.14(+2.98%)
Nov 08, 2022 73.94 74.54 70.76 71.96 4,633,224 -1.84(-2.49%)
Nov 07, 2022 74.14 74.37 72.10 73.79 2,584,365 -0.05(-0.07%)
Nov 04, 2022 73.75 75.31 71.98 73.84 3,165,664 +1.52(+2.11%)
Nov 03, 2022 72.23 73.50 71.09 72.32 3,058,374 -1.51(-2.05%)
Nov 02, 2022 75.88 77.52 73.48 73.83 3,728,768 -2.16(-2.84%)
Nov 01, 2022 77.10 77.55 75.02 75.99 2,331,170 +0.48(+0.64%)
Oct 31, 2022 75.53 76.00 74.36 75.51 2,596,664 -1.08(-1.41%)
Oct 28, 2022 74.16 76.67 73.91 76.59 1,965,498 +2.16(+2.90%)
Oct 27, 2022 74.15 76.16 73.53 74.43 2,910,302 +0.46(+0.62%)
Oct 26, 2022 73.77 75.54 73.61 73.97 2,772,498 -0.10(-0.13%)
Oct 25, 2022 70.51 74.52 70.43 74.07 3,190,189 +4.16(+5.96%)
Oct 24, 2022 68.77 70.26 68.09 69.91 3,129,492 +1.39(+2.04%)
Oct 21, 2022 65.75 68.67 65.15 68.51 4,689,309 +2.56(+3.89%)
Oct 20, 2022 66.92 68.15 65.52 65.95 2,865,386 -0.64(-0.96%)
Oct 19, 2022 69.90 70.33 66.31 66.59 3,992,638 -4.49(-6.32%)
Oct 18, 2022 70.59 71.37 69.95 71.07 3,017,352 +2.35(+3.42%)
Oct 17, 2022 68.84 69.94 68.29 68.73 2,392,363 +1.30(+1.92%)
Oct 14, 2022 70.17 70.58 67.05 67.43 4,800,678 -1.96(-2.83%)
Oct 13, 2022 67.15 69.80 64.84 69.39 3,712,052 -0.59(-0.84%)
Oct 12, 2022 71.39 71.56 69.64 69.98 2,527,039 -1.42(-1.99%)
Oct 11, 2022 70.51 72.66 70.20 71.41 2,354,399 +0.48(+0.68%)
Oct 10, 2022 71.28 71.75 70.31 70.93 2,242,363 +0.29(+0.42%)
Oct 07, 2022 71.38 71.41 69.84 70.63 2,717,436 -1.86(-2.56%)
Oct 06, 2022 71.38 72.88 70.95 72.49 2,918,777 +0.97(+1.36%)
Oct 05, 2022 71.16 71.96 70.64 71.52 2,695,633 -0.96(-1.33%)
Oct 04, 2022 70.92 72.74 70.91 72.48 4,036,978 +3.00(+4.31%)
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.