Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 99.05 100.77 98.90 100.44 21,497,988 -0.55(-0.54%)
Dec 01, 2022 101.02 102.25 100.25 100.99 28,668,602 +0.00(+0.00%)
Nov 30, 2022 94.82 101.04 94.42 100.99 43,592,672 +5.80(+6.09%)
Nov 29, 2022 95.73 96.12 94.11 95.19 20,053,494 -0.86(-0.90%)
Nov 28, 2022 97.04 97.58 95.61 96.05 26,237,636 -1.41(-1.45%)
Nov 25, 2022 98.24 98.64 97.40 97.46 9,708,230 -1.00(-1.02%)
Nov 23, 2022 97.09 98.76 97.09 98.46 18,870,566 +1.41(+1.45%)
Nov 22, 2022 95.95 97.22 94.05 97.05 23,429,516 +1.45(+1.52%)
Nov 21, 2022 97.29 98.40 95.36 95.60 21,628,276 -1.83(-1.88%)
Nov 18, 2022 98.77 98.90 96.37 97.43 28,342,440 -0.93(-0.95%)
Nov 17, 2022 96.97 99.28 96.79 98.36 26,030,184 -0.49(-0.50%)
Nov 16, 2022 97.90 99.64 97.64 98.85 29,092,320 +0.41(+0.42%)
Nov 15, 2022 98.26 100.14 96.71 98.44 41,606,972 +2.74(+2.86%)
Nov 14, 2022 95.09 96.79 94.51 95.70 30,160,272 -0.71(-0.74%)
Nov 11, 2022 94.69 96.93 93.92 96.41 33,090,486 +2.47(+2.63%)
Nov 10, 2022 92.25 94.39 91.61 93.94 51,548,000 +6.62(+7.58%)
Nov 09, 2022 88.45 89.44 87.28 87.32 31,706,300 -1.58(-1.78%)
Nov 08, 2022 88.90 90.32 87.59 88.90 30,389,774 +0.41(+0.46%)
Nov 07, 2022 87.28 88.90 86.85 88.49 33,998,592 +1.85(+2.14%)
Nov 04, 2022 85.40 86.64 83.71 86.64 51,124,920 +3.21(+3.85%)
Nov 03, 2022 86.32 86.52 83.34 83.43 62,036,128 -3.54(-4.07%)
Nov 02, 2022 90.94 86.88 86.97 57,106,836 -3.50(-3.87%)
Nov 01, 2022 95.45 96.03 90.37 90.47 47,172,264 -4.04(-4.27%)
Oct 31, 2022 95.42 96.03 93.98 94.51 31,691,484 -1.78(-1.85%)
Oct 28, 2022 92.27 96.55 92.13 96.29 43,697,556 +4.07(+4.41%)
Oct 27, 2022 94.52 95.43 91.80 92.22 60,683,416 -2.71(-2.85%)
Oct 26, 2022 96.43 98.31 94.69 94.93 88,207,000 -9.55(-9.14%)
Oct 25, 2022 102.90 104.82 102.72 104.48 40,478,224 +1.96(+1.91%)
Oct 24, 2022 101.80 102.75 99.98 102.52 27,182,286 +1.39(+1.37%)
Oct 21, 2022 97.85 101.28 97.72 101.13 32,932,814 +1.16(+1.16%)
Oct 20, 2022 100.00 102.32 99.39 99.97 25,287,620 +0.34(+0.34%)
Oct 19, 2022 100.01 101.02 98.92 99.63 23,796,494 -1.14(-1.13%)
Oct 18, 2022 103.13 103.47 99.97 100.77 24,041,478 +0.80(+0.80%)
Oct 17, 2022 98.86 100.93 98.83 99.97 28,393,698 +3.41(+3.53%)
Oct 14, 2022 99.99 100.69 96.37 96.56 25,410,940 -2.50(-2.52%)
Oct 13, 2022 95.15 99.78 94.38 99.06 34,582,332 +1.50(+1.54%)
Oct 12, 2022 97.30 98.75 96.73 97.56 21,946,424 +0.38(+0.39%)
Oct 11, 2022 97.43 99.25 96.31 97.18 26,492,432 -0.68(-0.69%)
Oct 10, 2022 99.00 99.09 97.01 97.86 18,216,432 -0.82(-0.83%)
Oct 07, 2022 99.85 100.53 98.30 98.68 27,538,666 -2.74(-2.70%)
Oct 06, 2022 100.68 102.92 100.59 101.42 22,311,426 -0.01(-0.01%)
Oct 05, 2022 99.82 101.93 98.80 101.43 22,153,376 -0.21(-0.21%)
Oct 04, 2022 100.44 101.84 100.38 101.64 28,841,080 +3.00(+3.04%)
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.