Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 84.00 84.55 83.57 84.01 4,309,779 -0.13(-0.15%)
Dec 05, 2024 84.57 85.33 84.00 84.14 6,967,243 -1.18(-1.38%)
Dec 04, 2024 85.35 86.12 85.01 85.32 5,351,873 -0.39(-0.46%)
Dec 03, 2024 86.51 86.53 85.47 85.71 4,979,064 -0.83(-0.96%)
Dec 02, 2024 86.17 86.85 85.94 86.54 7,058,753 +0.00(+0.00%)
Nov 29, 2024 85.65 86.75 85.53 86.54 3,543,193 +0.27(+0.31%)
Nov 27, 2024 86.13 86.90 85.92 86.27 5,106,487 +0.59(+0.69%)
Nov 26, 2024 86.34 86.56 85.02 85.68 5,698,757 -0.07(-0.08%)
Nov 25, 2024 86.50 86.83 84.77 85.75 10,627,781 -0.46(-0.53%)
Nov 22, 2024 84.79 86.30 84.62 86.21 6,532,182 +1.47(+1.73%)
Nov 21, 2024 84.20 85.13 83.92 84.74 5,699,731 +0.63(+0.75%)
Nov 20, 2024 84.73 84.98 83.55 84.11 7,388,354 -0.89(-1.05%)
Nov 19, 2024 86.00 86.48 84.50 85.00 9,276,119 -2.59(-2.96%)
Nov 18, 2024 87.50 88.72 87.00 87.59 10,340,316 +0.06(+0.07%)
Nov 15, 2024 85.47 87.57 85.01 87.53 7,952,386 +1.53(+1.78%)
Nov 14, 2024 87.70 88.15 85.90 86.00 7,955,529 -1.97(-2.24%)
Nov 13, 2024 87.99 88.26 87.50 87.97 8,338,929 -0.33(-0.37%)
Nov 12, 2024 88.23 88.82 87.80 88.30 7,202,675 +0.03(+0.03%)
Nov 11, 2024 88.21 88.82 87.75 88.27 4,544,460 +0.55(+0.63%)
Nov 08, 2024 88.36 88.69 87.57 87.72 8,137,703 -0.40(-0.45%)
Nov 07, 2024 89.49 89.50 87.70 88.12 7,077,450 -1.99(-2.21%)
Nov 06, 2024 91.86 92.03 88.90 90.11 6,281,735 +0.43(+0.48%)
Nov 05, 2024 89.05 89.69 88.61 89.68 4,577,312 +0.37(+0.41%)
Nov 04, 2024 90.03 90.52 89.22 89.31 4,513,632 -0.76(-0.84%)
Nov 01, 2024 89.83 91.00 89.26 90.07 5,052,415 +0.82(+0.92%)
Oct 31, 2024 89.82 89.93 88.99 89.25 6,955,746 -1.25(-1.38%)
Oct 30, 2024 89.98 91.80 89.95 90.50 5,325,281 +0.18(+0.20%)
Oct 29, 2024 90.37 91.43 90.31 90.32 7,279,716 -0.28(-0.31%)
Oct 28, 2024 90.68 91.35 90.55 90.60 4,241,977 +0.01(+0.01%)
Oct 25, 2024 91.14 91.60 90.13 90.59 3,446,980 -0.40(-0.44%)
Oct 24, 2024 92.49 92.68 90.94 90.99 3,830,027 -1.28(-1.39%)
Oct 23, 2024 90.74 92.39 90.68 92.27 6,842,261 +1.15(+1.26%)
Oct 22, 2024 90.70 91.34 89.98 91.12 4,730,216 +0.09(+0.10%)
Oct 21, 2024 92.00 92.05 90.78 91.03 4,411,555 -1.21(-1.31%)
Oct 18, 2024 89.97 92.25 89.84 92.24 7,355,620 +2.45(+2.73%)
Oct 17, 2024 90.15 90.15 89.63 89.79 5,665,903 -0.20(-0.22%)
Oct 16, 2024 89.82 90.24 89.49 89.99 3,773,311 +0.15(+0.17%)
Oct 15, 2024 90.05 90.50 89.44 89.84 4,173,724 -0.17(-0.19%)
Oct 14, 2024 89.53 90.06 89.15 90.01 3,849,184 +0.65(+0.73%)
Oct 11, 2024 88.98 89.59 88.91 89.36 4,482,915 +0.51(+0.57%)
Oct 10, 2024 89.26 89.44 88.79 88.85 3,219,802 +0.50(+0.57%)
Oct 09, 2024 87.96 88.44 87.67 88.35 2,773,501 +0.21(+0.24%)
Oct 08, 2024 87.32 88.56 87.23 88.14 4,608,711 +1.10(+1.26%)
Oct 07, 2024 87.86 87.98 86.88 87.04 3,794,463 -1.22(-1.38%)
Oct 04, 2024 87.96 88.28 87.21 88.26 3,598,518 +0.49(+0.56%)
Oct 03, 2024 89.02 89.24 87.66 87.77 3,435,144 -1.35(-1.51%)
Oct 02, 2024 89.54 89.69 88.98 89.12 4,438,986 -0.88(-0.98%)
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.