Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 103.00 105.10 101.66 104.97 4,064,422 +1.77(+1.72%)
Dec 03, 2024 99.16 103.85 98.58 103.20 2,900,984 +4.00(+4.03%)
Dec 02, 2024 93.85 99.29 93.18 99.20 2,443,225 +6.50(+7.01%)
Nov 29, 2024 93.75 94.13 92.49 92.70 634,043 -0.31(-0.33%)
Nov 27, 2024 89.99 93.23 89.50 93.01 1,165,923 +4.11(+4.62%)
Nov 26, 2024 91.20 91.20 87.08 88.90 2,061,232 -2.71(-2.96%)
Nov 25, 2024 89.17 94.60 88.74 91.61 3,099,437 +4.69(+5.40%)
Nov 22, 2024 83.89 86.94 83.55 86.92 1,639,282 +3.43(+4.11%)
Nov 21, 2024 83.10 84.50 82.00 83.49 1,082,501 +0.39(+0.47%)
Nov 20, 2024 81.19 83.32 79.14 83.10 2,196,947 -1.47(-1.74%)
Nov 19, 2024 86.52 86.65 84.48 84.57 1,153,665 -2.08(-2.40%)
Nov 18, 2024 87.04 89.06 84.60 86.65 1,551,871 -0.37(-0.43%)
Nov 15, 2024 87.45 89.31 86.86 87.02 1,038,239 -1.03(-1.17%)
Nov 14, 2024 83.62 89.73 83.53 88.05 2,164,181 +3.54(+4.19%)
Nov 13, 2024 83.22 86.29 82.71 84.51 1,671,341 +1.25(+1.50%)
Nov 12, 2024 82.70 83.97 80.82 83.26 1,962,822 +0.26(+0.31%)
Nov 11, 2024 87.37 87.37 82.79 83.00 2,476,441 -3.28(-3.80%)
Nov 08, 2024 92.37 92.38 85.05 86.28 2,194,919 -5.24(-5.73%)
Nov 07, 2024 85.10 93.30 85.06 91.52 3,617,225 +7.10(+8.41%)
Nov 06, 2024 83.86 88.05 82.23 84.42 5,262,281 -9.27(-9.89%)
Nov 05, 2024 94.77 95.00 90.48 93.69 1,505,054 -1.31(-1.38%)
Nov 04, 2024 96.61 99.53 94.41 95.00 1,725,287 -0.93(-0.97%)
Nov 01, 2024 95.08 96.28 92.21 95.93 1,230,728 +1.14(+1.20%)
Oct 31, 2024 93.67 95.48 91.77 94.79 1,442,521 +1.71(+1.84%)
Oct 30, 2024 90.06 93.21 89.80 93.08 1,146,688 +2.54(+2.81%)
Oct 29, 2024 90.41 91.60 89.39 90.54 899,460 -0.56(-0.61%)
Oct 28, 2024 89.65 92.23 88.86 91.10 1,332,918 +3.73(+4.27%)
Oct 25, 2024 90.40 90.88 87.29 87.37 958,080 -1.72(-1.93%)
Oct 24, 2024 89.21 89.96 88.20 89.09 615,757 +0.65(+0.73%)
Oct 23, 2024 89.51 89.79 87.51 88.44 1,085,483 -1.53(-1.70%)
Oct 22, 2024 91.73 91.73 89.55 89.97 1,086,818 -1.68(-1.83%)
Oct 21, 2024 94.28 95.17 89.25 91.65 1,655,777 -3.26(-3.43%)
Oct 18, 2024 96.21 96.37 94.00 94.91 966,630 -0.14(-0.15%)
Oct 17, 2024 96.14 96.63 93.62 95.05 1,174,932 -0.70(-0.73%)
Oct 16, 2024 94.37 96.89 93.68 95.75 1,052,506 +2.15(+2.30%)
Oct 15, 2024 90.63 96.27 90.63 93.60 1,835,658 +3.12(+3.45%)
Oct 14, 2024 92.97 93.27 88.70 90.48 1,552,306 -2.92(-3.13%)
Oct 11, 2024 91.15 93.89 90.96 93.40 1,111,150 +1.87(+2.04%)
Oct 10, 2024 91.19 91.75 90.31 91.53 954,818 +0.10(+0.11%)
Oct 09, 2024 92.07 93.06 90.91 91.43 792,115 -0.64(-0.70%)
Oct 08, 2024 91.83 93.34 90.78 92.07 750,128 +0.27(+0.29%)
Oct 07, 2024 94.11 94.28 90.85 91.80 1,299,178 -2.47(-2.62%)
Oct 04, 2024 93.22 95.88 93.01 94.27 1,921,482 +4.52(+5.04%)
Oct 03, 2024 88.02 89.84 87.47 89.75 1,063,567 +0.69(+0.77%)
Oct 02, 2024 89.70 89.77 87.45 89.06 984,760 -0.47(-0.52%)
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.