Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 96.99 98.50 96.05 98.19 4,976,803 +2.90(+3.04%)
Dec 03, 2024 95.00 95.79 93.38 95.29 3,716,202 -0.03(-0.03%)
Dec 02, 2024 95.36 97.18 94.93 95.32 4,377,790 +0.27(+0.28%)
Nov 29, 2024 94.33 95.47 94.11 95.05 2,124,141 +0.99(+1.05%)
Nov 27, 2024 96.68 96.79 93.86 94.06 3,835,032 -2.38(-2.47%)
Nov 26, 2024 93.97 96.70 93.97 96.44 4,727,307 +3.32(+3.57%)
Nov 25, 2024 93.11 94.90 92.68 93.12 8,804,048 +0.35(+0.38%)
Nov 22, 2024 94.32 94.50 92.33 92.77 4,060,458 -1.25(-1.33%)
Nov 21, 2024 93.00 94.35 92.52 94.02 4,378,566 +1.57(+1.70%)
Nov 20, 2024 91.30 92.49 90.61 92.45 5,023,723 +1.66(+1.83%)
Nov 19, 2024 90.58 91.78 89.67 90.79 5,705,704 -1.09(-1.19%)
Nov 18, 2024 94.57 96.74 90.96 91.88 8,702,116 -2.32(-2.46%)
Nov 15, 2024 94.80 96.38 92.73 94.20 5,923,023 -0.26(-0.28%)
Nov 14, 2024 96.54 97.06 94.11 94.46 7,274,957 -3.42(-3.49%)
Nov 13, 2024 98.05 100.59 97.60 97.88 6,570,563 -1.27(-1.28%)
Nov 12, 2024 97.16 99.51 96.91 99.15 7,144,327 +1.97(+2.03%)
Nov 11, 2024 92.42 97.35 92.30 97.18 8,419,211 +5.14(+5.58%)
Nov 08, 2024 84.50 92.53 84.26 92.04 13,987,826 +8.36(+9.99%)
Nov 07, 2024 82.44 83.83 81.50 83.68 6,351,081 +2.81(+3.47%)
Nov 06, 2024 80.21 81.08 79.78 80.87 5,707,139 +2.95(+3.79%)
Nov 05, 2024 79.35 79.45 77.72 77.92 4,406,843 -0.92(-1.17%)
Nov 04, 2024 78.63 79.37 77.80 78.84 3,488,050 +0.04(+0.05%)
Nov 01, 2024 78.18 79.42 77.82 78.80 4,055,571 +0.14(+0.18%)
Oct 31, 2024 78.99 79.51 78.15 78.66 4,585,154 -0.08(-0.10%)
Oct 30, 2024 79.25 79.92 78.59 78.74 2,594,810 -0.63(-0.79%)
Oct 29, 2024 79.77 80.39 78.51 79.37 3,806,067 -1.38(-1.72%)
Oct 28, 2024 81.16 81.48 80.47 80.75 2,491,746 +0.41(+0.52%)
Oct 25, 2024 80.79 81.80 80.22 80.34 3,112,009 -0.28(-0.35%)
Oct 24, 2024 80.65 81.34 80.36 80.62 2,828,682 +0.25(+0.31%)
Oct 23, 2024 82.03 82.89 80.24 80.37 4,067,126 -2.07(-2.51%)
Oct 22, 2024 81.38 82.97 81.20 82.44 3,046,660 +0.39(+0.48%)
Oct 21, 2024 82.65 83.22 81.77 82.05 3,798,692 +0.98(+1.21%)
Oct 18, 2024 80.51 81.29 80.24 81.07 2,955,893 +0.21(+0.26%)
Oct 17, 2024 80.02 81.72 79.56 80.86 4,093,232 -1.26(-1.53%)
Oct 16, 2024 82.61 82.61 81.40 82.12 2,696,637 -0.52(-0.63%)
Oct 15, 2024 82.66 82.98 82.18 82.64 5,379,003 -0.19(-0.23%)
Oct 14, 2024 83.45 83.77 81.93 82.83 2,776,951 -0.04(-0.05%)
Oct 11, 2024 82.44 83.04 81.92 82.87 2,966,195 +0.40(+0.48%)
Oct 10, 2024 79.66 82.50 79.66 82.47 5,286,622 +2.14(+2.67%)
Oct 09, 2024 78.07 80.37 78.00 80.33 4,709,335 +2.55(+3.28%)
Oct 08, 2024 77.81 78.04 76.82 77.78 3,878,824 +0.30(+0.39%)
Oct 07, 2024 78.02 79.08 77.34 77.48 4,212,727 -0.53(-0.68%)
Oct 04, 2024 77.69 78.20 76.82 78.01 3,144,086 +1.03(+1.34%)
Oct 03, 2024 77.30 77.61 76.78 76.98 3,716,489 -0.61(-0.79%)
Oct 02, 2024 76.49 77.83 76.00 77.59 3,000,104 +1.10(+1.44%)
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.