Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 90.12 90.60 89.86 90.29 9,210,956 -0.11(-0.12%)
Dec 28, 2023 90.09 90.98 89.97 90.40 8,472,899 +0.02(+0.02%)
Dec 27, 2023 90.91 90.94 90.04 90.38 11,110,326 -0.57(-0.63%)
Dec 26, 2023 90.84 91.27 90.60 90.95 8,071,425 -0.07(-0.08%)
Dec 22, 2023 91.62 92.24 90.75 91.02 9,419,864 -1.00(-1.09%)
Dec 21, 2023 91.93 92.08 91.06 92.02 13,026,813 +0.75(+0.82%)
Dec 20, 2023 93.24 94.27 91.25 91.27 12,987,034 -2.66(-2.83%)
Dec 19, 2023 92.64 93.99 92.61 93.93 8,797,167 +1.07(+1.15%)
Dec 18, 2023 92.70 93.71 92.70 92.86 9,609,582 -0.60(-0.64%)
Dec 15, 2023 93.05 93.95 92.93 93.46 17,554,384 -0.48(-0.51%)
Dec 14, 2023 93.21 94.83 93.21 93.94 12,425,483 +1.11(+1.20%)
Dec 13, 2023 91.17 92.87 90.78 92.83 10,125,647 +1.76(+1.93%)
Dec 12, 2023 92.12 92.20 90.86 91.07 13,221,354 -1.13(-1.23%)
Dec 11, 2023 92.73 93.08 91.97 92.20 10,803,873 -0.62(-0.67%)
Dec 08, 2023 92.06 93.54 92.06 92.82 9,498,157 +0.77(+0.84%)
Dec 07, 2023 91.50 93.09 91.35 92.05 10,291,793 +0.85(+0.93%)
Dec 06, 2023 90.81 92.24 90.33 91.20 10,486,882 +0.71(+0.78%)
Dec 05, 2023 91.31 91.48 89.64 90.50 12,377,931 -1.22(-1.33%)
Dec 04, 2023 91.60 92.11 91.31 91.71 12,637,351 -0.57(-0.62%)
Dec 01, 2023 92.44 92.54 91.47 92.28 11,936,947 -0.11(-0.12%)
Nov 30, 2023 93.25 93.56 91.90 92.39 13,413,438 +0.19(+0.21%)
Nov 29, 2023 92.30 92.94 91.14 92.20 13,897,892 +0.00(+0.00%)
Nov 28, 2023 94.69 94.83 92.14 92.20 18,704,482 -2.66(-2.81%)
Nov 27, 2023 95.43 95.43 94.21 94.86 11,079,283 -0.89(-0.93%)
Nov 24, 2023 94.59 96.20 94.59 95.75 5,458,242 +0.99(+1.04%)
Nov 22, 2023 94.60 95.40 94.45 94.76 7,354,826 +0.62(+0.66%)
Nov 21, 2023 94.42 94.65 93.65 94.14 7,672,696 -0.58(-0.61%)
Nov 20, 2023 93.67 95.27 93.57 94.72 14,151,409 +0.88(+0.93%)
Nov 17, 2023 94.44 95.07 93.61 93.84 12,241,115 -0.36(-0.38%)
Nov 16, 2023 93.58 94.30 93.33 94.20 12,963,159 +0.58(+0.62%)
Nov 15, 2023 92.69 94.26 92.44 93.62 20,632,034 +2.85(+3.14%)
Nov 14, 2023 89.74 91.24 89.70 90.77 13,179,488 +1.62(+1.82%)
Nov 13, 2023 88.13 89.61 87.12 89.15 12,866,564 +1.17(+1.33%)
Nov 10, 2023 89.84 89.87 86.65 87.98 25,349,954 -2.06(-2.29%)
Nov 09, 2023 87.55 90.91 87.32 90.05 51,194,416 +5.82(+6.91%)
Nov 08, 2023 83.87 84.64 83.68 84.23 26,656,116 -0.09(-0.11%)
Nov 07, 2023 83.88 84.40 83.68 84.32 10,529,544 +0.57(+0.68%)
Nov 06, 2023 84.80 85.52 83.32 83.75 14,673,690 -1.05(-1.23%)
Nov 03, 2023 83.90 85.65 83.89 84.79 11,472,550 +1.77(+2.14%)
Nov 02, 2023 81.58 83.03 81.55 83.02 11,551,703 +2.21(+2.74%)
Nov 01, 2023 81.27 81.31 79.92 80.81 9,119,935 -0.52(-0.64%)
Oct 31, 2023 80.43 81.40 80.07 81.33 8,699,702 +0.91(+1.13%)
Oct 30, 2023 79.46 80.67 79.27 80.42 10,322,456 +1.35(+1.70%)
Oct 27, 2023 79.49 80.76 78.97 79.07 10,334,129 -0.45(-0.56%)
Oct 26, 2023 79.82 80.35 79.16 79.52 11,679,217 -0.81(-1.01%)
Oct 25, 2023 81.86 82.28 80.25 80.33 9,395,496 -1.96(-2.39%)
Oct 24, 2023 83.14 83.93 81.47 82.29 11,525,292 -0.54(-0.65%)
Oct 23, 2023 81.81 83.75 80.65 82.83 10,803,330 +0.45(+0.54%)
Oct 20, 2023 82.63 83.17 82.34 82.38 10,471,010 -0.60(-0.72%)
Oct 19, 2023 84.98 84.99 82.90 82.98 14,358,699 -1.43(-1.69%)
Oct 18, 2023 85.41 85.98 84.33 84.40 10,114,343 -1.52(-1.76%)
Oct 17, 2023 85.07 86.00 85.03 85.92 10,016,633 +0.49(+0.57%)
Oct 16, 2023 84.04 85.65 84.04 85.43 10,306,161 +1.36(+1.61%)
Oct 13, 2023 83.67 84.31 83.11 84.08 10,848,408 +0.00(+0.00%)
Oct 12, 2023 84.55 84.79 83.24 84.08 9,583,463 -0.50(-0.59%)
Oct 11, 2023 85.09 85.44 83.98 84.57 9,523,011 -0.14(-0.16%)
Oct 10, 2023 84.51 85.01 83.66 84.71 9,478,837 +0.29(+0.34%)
Oct 09, 2023 84.03 84.60 82.86 84.42 13,644,978 +1.75(+2.12%)
Oct 06, 2023 80.79 83.26 80.23 82.67 15,441,344 +2.12(+2.64%)
Oct 05, 2023 78.84 80.68 78.62 80.55 15,513,814 +1.49(+1.88%)
Oct 04, 2023 79.35 79.53 78.48 79.06 12,038,752 -0.22(-0.28%)
Oct 03, 2023 80.99 81.62 79.20 79.28 12,606,128 -2.12(-2.61%)
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.