Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 86.99 88.70 86.14 86.70 2,889,264 +0.95(+1.11%)
Nov 30, 2022 83.62 85.84 82.64 85.75 5,432,211 +1.77(+2.11%)
Nov 29, 2022 82.60 84.03 82.45 83.98 2,299,711 +0.91(+1.09%)
Nov 28, 2022 83.11 83.98 82.58 83.07 2,219,025 -0.58(-0.69%)
Nov 25, 2022 83.31 83.94 83.22 83.65 955,923 -0.61(-0.72%)
Nov 23, 2022 82.46 84.54 81.80 84.25 2,292,287 +1.83(+2.23%)
Nov 22, 2022 81.20 82.59 81.06 82.42 2,066,492 +2.02(+2.52%)
Nov 21, 2022 81.09 81.54 80.09 80.40 1,355,332 -0.76(-0.93%)
Nov 18, 2022 82.63 82.98 79.97 81.15 1,471,716 -0.20(-0.25%)
Nov 17, 2022 80.74 81.43 79.51 81.35 2,303,901 -1.53(-1.84%)
Nov 16, 2022 83.35 83.86 82.16 82.88 1,818,597 -1.05(-1.25%)
Nov 15, 2022 83.06 84.23 81.66 83.93 2,781,133 +2.67(+3.29%)
Nov 14, 2022 83.93 84.24 81.23 81.25 2,408,115 -3.42(-4.04%)
Nov 11, 2022 83.63 85.54 83.06 84.67 3,657,635 +1.00(+1.19%)
Nov 10, 2022 81.36 84.97 80.21 83.68 6,653,216 +8.46(+11.24%)
Nov 09, 2022 73.78 78.39 72.69 75.22 6,857,165 +2.17(+2.98%)
Nov 08, 2022 75.06 75.67 71.83 73.05 4,564,139 -1.86(-2.49%)
Nov 07, 2022 75.26 75.50 73.19 74.91 2,545,829 -0.05(-0.07%)
Nov 04, 2022 74.86 76.45 73.07 74.96 3,118,461 +1.55(+2.11%)
Nov 03, 2022 73.33 74.61 72.17 73.42 3,012,771 -1.54(-2.05%)
Nov 02, 2022 77.03 78.69 74.59 74.95 3,673,168 -2.19(-2.84%)
Nov 01, 2022 78.27 78.72 76.16 77.15 2,296,410 +0.49(+0.64%)
Oct 31, 2022 76.68 77.15 75.49 76.66 2,557,946 -1.10(-1.41%)
Oct 28, 2022 75.28 77.83 75.03 77.75 1,936,191 +2.19(+2.90%)
Oct 27, 2022 75.27 77.31 74.64 75.56 2,866,907 +0.47(+0.62%)
Oct 26, 2022 74.89 76.68 74.72 75.09 2,731,157 -0.10(-0.13%)
Oct 25, 2022 71.58 75.65 71.49 75.19 3,142,620 +4.23(+5.96%)
Oct 24, 2022 69.81 71.32 69.12 70.96 3,082,828 +1.42(+2.04%)
Oct 21, 2022 66.75 69.71 66.14 69.55 4,619,387 +2.60(+3.89%)
Oct 20, 2022 67.93 69.18 66.52 66.94 2,822,660 -0.65(-0.96%)
Oct 19, 2022 70.95 71.39 67.31 67.59 3,933,104 -4.56(-6.32%)
Oct 18, 2022 71.66 72.45 71.01 72.15 2,972,360 +2.38(+3.42%)
Oct 17, 2022 69.89 71.00 69.33 69.77 2,356,690 +1.32(+1.92%)
Oct 14, 2022 71.23 71.65 68.06 68.45 4,729,095 -1.99(-2.83%)
Oct 13, 2022 68.17 70.85 65.82 70.44 3,656,702 -0.60(-0.84%)
Oct 12, 2022 72.47 72.64 70.69 71.04 2,489,358 -1.45(-1.99%)
Oct 11, 2022 71.58 73.75 71.26 72.49 2,319,293 +0.49(+0.68%)
Oct 10, 2022 72.36 72.83 71.37 72.00 2,208,927 +0.30(+0.42%)
Oct 07, 2022 72.46 72.49 70.89 71.70 2,676,916 -1.88(-2.56%)
Oct 06, 2022 72.46 73.98 72.02 73.59 2,875,255 +0.99(+1.36%)
Oct 05, 2022 72.24 73.05 71.71 72.60 2,655,439 -0.98(-1.33%)
Oct 04, 2022 71.99 73.84 71.98 73.58 3,976,783 +3.04(+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.