Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 101.34 101.96 98.67 99.26 1,433,460 -2.02(-1.99%)
Dec 05, 2024 100.51 102.30 99.74 101.28 1,858,696 +0.35(+0.35%)
Dec 04, 2024 100.60 102.89 100.08 100.93 2,401,499 +1.82(+1.84%)
Dec 03, 2024 100.68 102.27 99.06 99.11 1,731,727 -0.29(-0.29%)
Dec 02, 2024 101.88 102.50 99.12 99.40 2,114,705 -2.21(-2.17%)
Nov 29, 2024 99.89 103.14 99.52 101.61 1,647,389 +2.72(+2.75%)
Nov 27, 2024 101.26 101.54 98.23 98.89 2,037,232 -2.27(-2.24%)
Nov 26, 2024 93.51 101.45 92.41 101.16 4,644,047 +9.29(+10.11%)
Nov 25, 2024 96.55 97.53 91.52 91.87 4,385,204 -3.61(-3.78%)
Nov 22, 2024 97.23 97.76 94.54 95.48 1,800,945 -1.41(-1.46%)
Nov 21, 2024 94.95 97.47 94.40 96.89 2,477,776 +2.37(+2.51%)
Nov 20, 2024 95.43 96.21 93.85 94.52 1,856,421 -0.34(-0.36%)
Nov 19, 2024 92.00 95.22 91.66 94.86 2,318,546 +1.63(+1.75%)
Nov 18, 2024 92.24 94.50 91.18 93.23 2,708,017 +1.04(+1.13%)
Nov 15, 2024 91.62 92.92 91.23 92.19 1,995,705 +0.55(+0.60%)
Nov 14, 2024 92.60 94.20 91.29 91.64 2,878,465 -0.84(-0.91%)
Nov 13, 2024 92.98 94.78 92.06 92.48 2,726,679 -0.18(-0.19%)
Nov 12, 2024 93.50 95.70 90.37 92.66 2,968,734 -1.62(-1.72%)
Nov 11, 2024 98.55 99.36 93.82 94.28 3,410,598 -1.86(-1.93%)
Nov 08, 2024 99.75 102.84 94.74 96.14 4,781,354 -0.26(-0.27%)
Nov 07, 2024 93.75 97.35 92.96 96.40 4,028,845 +4.01(+4.34%)
Nov 06, 2024 91.52 93.00 90.84 92.39 2,473,989 +1.14(+1.25%)
Nov 05, 2024 88.13 91.52 88.13 91.25 2,246,853 +3.20(+3.63%)
Nov 04, 2024 85.70 89.03 85.25 88.05 3,032,900 +1.33(+1.53%)
Nov 01, 2024 89.90 90.26 85.99 86.72 2,685,003 -3.27(-3.64%)
Oct 31, 2024 87.95 90.60 87.70 89.99 2,197,365 +1.94(+2.20%)
Oct 30, 2024 88.46 89.56 87.22 88.05 2,147,166 +0.35(+0.40%)
Oct 29, 2024 87.54 88.68 85.77 87.70 2,728,036 -0.63(-0.71%)
Oct 28, 2024 87.71 88.49 87.30 88.33 2,027,140 +1.19(+1.37%)
Oct 25, 2024 89.61 89.75 86.89 87.14 3,093,267 -1.74(-1.96%)
Oct 24, 2024 87.68 89.15 87.03 88.88 2,882,650 +1.54(+1.77%)
Oct 23, 2024 84.52 87.60 84.52 87.33 4,932,598 +2.42(+2.85%)
Oct 22, 2024 85.08 85.59 83.71 84.92 1,827,989 -1.14(-1.33%)
Oct 21, 2024 86.06 86.68 84.85 86.06 1,721,823 +0.12(+0.14%)
Oct 18, 2024 85.65 86.76 85.11 85.94 2,112,306 +0.33(+0.38%)
Oct 17, 2024 91.65 92.40 85.58 85.61 2,439,308 -5.27(-5.79%)
Oct 16, 2024 89.59 91.48 89.20 90.88 2,057,409 +2.14(+2.41%)
Oct 15, 2024 89.43 89.83 88.61 88.74 1,933,676 -0.94(-1.04%)
Oct 14, 2024 89.85 90.65 89.07 89.67 1,998,043 +0.33(+0.37%)
Oct 11, 2024 86.65 89.43 85.24 89.34 2,607,948 +2.14(+2.45%)
Oct 10, 2024 87.42 88.39 87.11 87.20 1,839,030 -0.96(-1.08%)
Oct 09, 2024 92.84 92.93 86.99 88.16 3,076,189 -4.98(-5.34%)
Oct 08, 2024 94.05 94.39 92.75 93.14 2,048,821 -0.73(-0.77%)
Oct 07, 2024 95.15 95.67 92.41 93.86 2,318,210 -1.06(-1.11%)
Oct 04, 2024 94.06 95.77 93.49 94.92 2,501,741 +1.29(+1.38%)
Oct 03, 2024 92.75 94.17 92.39 93.63 3,042,662 +1.55(+1.69%)
Oct 02, 2024 91.58 93.04 91.46 92.07 2,239,309 -0.16(-0.17%)
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.