Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 90.77 90.77 90.34 90.63 8,358,178 -0.15(-0.16%)
Nov 29, 2023 90.70 91.07 90.62 90.78 9,403,723 +0.47(+0.52%)
Nov 28, 2023 89.94 90.36 89.87 90.31 6,287,546 +0.33(+0.37%)
Nov 27, 2023 89.85 90.01 89.74 89.97 5,951,003 +0.14(+0.15%)
Nov 24, 2023 89.86 89.87 89.74 89.84 1,567,108 -0.08(-0.09%)
Nov 22, 2023 89.81 90.00 89.64 89.91 5,690,837 +0.22(+0.25%)
Nov 21, 2023 89.56 89.70 89.53 89.69 4,741,572 +0.12(+0.13%)
Nov 20, 2023 89.43 89.72 89.40 89.57 5,514,985 +0.07(+0.08%)
Nov 17, 2023 89.34 89.50 89.16 89.50 6,929,752 +0.20(+0.22%)
Nov 16, 2023 89.26 89.36 89.11 89.31 6,318,619 +0.13(+0.14%)
Nov 15, 2023 89.49 89.49 89.09 89.18 9,917,359 -0.27(-0.31%)
Nov 14, 2023 89.37 89.69 89.37 89.46 12,151,147 +0.91(+1.03%)
Nov 13, 2023 88.48 88.66 88.37 88.55 6,749,824 -0.16(-0.18%)
Nov 10, 2023 88.45 88.71 88.43 88.70 6,385,922 +0.45(+0.51%)
Nov 09, 2023 88.74 88.85 88.22 88.25 10,011,515 -0.59(-0.66%)
Nov 08, 2023 88.78 88.92 88.67 88.84 12,823,593 +0.05(+0.06%)
Nov 07, 2023 88.66 88.94 88.56 88.79 13,576,780 -0.12(-0.13%)
Nov 06, 2023 88.95 89.16 88.73 88.91 29,784,786 -0.31(-0.35%)
Nov 03, 2023 88.96 89.24 88.65 89.22 14,969,517 +1.00(+1.13%)
Nov 02, 2023 87.73 88.38 87.73 88.22 13,299,844 +0.96(+1.10%)
Nov 01, 2023 86.60 87.28 86.60 87.26 14,243,139 +0.80(+0.93%)
Oct 31, 2023 86.19 86.71 86.19 86.46 12,500,304 +0.28(+0.33%)
Oct 30, 2023 86.19 86.35 86.08 86.18 6,912,611 +0.02(+0.02%)
Oct 27, 2023 86.42 86.48 86.02 86.16 10,782,337 -0.15(-0.17%)
Oct 26, 2023 85.92 86.43 85.86 86.31 9,121,642 +0.27(+0.32%)
Oct 25, 2023 86.30 86.33 85.91 86.03 10,534,978 -0.42(-0.48%)
Oct 24, 2023 86.24 86.50 86.14 86.45 7,959,414 +0.44(+0.51%)
Oct 23, 2023 85.45 86.24 85.37 86.01 8,068,087 +0.35(+0.41%)
Oct 20, 2023 85.61 85.87 85.54 85.66 10,149,960 +0.14(+0.16%)
Oct 19, 2023 85.89 86.22 85.52 85.53 11,825,522 -0.29(-0.34%)
Oct 18, 2023 86.15 86.32 85.78 85.82 9,282,126 -0.45(-0.52%)
Oct 17, 2023 86.30 86.53 86.15 86.27 9,691,440 -0.41(-0.47%)
Oct 16, 2023 86.64 86.89 86.61 86.68 8,867,961 -0.03(-0.03%)
Oct 13, 2023 87.16 87.29 86.63 86.70 10,377,405 -0.08(-0.09%)
Oct 12, 2023 87.15 87.18 86.53 86.78 12,544,241 -0.50(-0.57%)
Oct 11, 2023 87.44 87.51 86.86 87.28 9,288,524 +0.04(+0.04%)
Oct 10, 2023 86.96 87.46 86.88 87.24 15,062,941 +0.02(+0.02%)
Oct 09, 2023 86.61 87.25 86.61 87.22 8,733,453 +0.64(+0.74%)
Oct 06, 2023 85.99 86.71 85.86 86.58 15,061,859 +0.16(+0.18%)
Oct 05, 2023 86.26 86.52 86.18 86.42 14,497,698 +0.12(+0.14%)
Oct 04, 2023 86.27 86.44 85.88 86.31 47,487,872 +0.32(+0.37%)
Oct 03, 2023 86.54 86.72 85.93 85.99 14,718,693 -0.88(-1.02%)
Oct 02, 2023 87.17 87.21 86.74 86.87 18,484,592 -0.53(-0.61%)
Sep 29, 2023 87.89 87.93 87.34 87.40 12,635,119 -0.06(-0.07%)
Sep 28, 2023 87.06 87.53 86.88 87.46 8,498,800 +0.38(+0.43%)
Sep 27, 2023 87.44 87.53 86.94 87.09 11,863,418 -0.13(-0.14%)
Sep 26, 2023 87.50 87.58 87.15 87.21 11,086,822 -0.42(-0.47%)
Sep 25, 2023 87.49 87.67 87.56 87.63 8,931,126 -0.13(-0.14%)
Sep 22, 2023 87.76 88.07 87.72 87.75 10,917,259 +0.14(+0.15%)
Sep 21, 2023 87.86 87.94 87.60 87.62 11,671,855 -0.62(-0.70%)
Sep 20, 2023 88.52 88.67 88.22 88.24 7,302,012 -0.11(-0.12%)
Sep 19, 2023 88.37 88.50 88.25 88.34 6,043,810 -0.22(-0.25%)
Sep 18, 2023 88.49 88.65 88.47 88.56 4,800,637 +0.02(+0.02%)
Sep 15, 2023 88.56 88.74 88.51 88.55 7,625,098 -0.29(-0.33%)
Sep 14, 2023 88.90 88.93 88.70 88.84 7,632,144 +0.13(+0.14%)
Sep 13, 2023 88.51 88.83 88.51 88.71 5,922,263 +0.22(+0.25%)
Sep 12, 2023 88.45 88.64 88.40 88.49 6,037,888 -0.10(-0.11%)
Sep 11, 2023 88.58 88.60 88.41 88.58 6,231,996 +0.11(+0.12%)
Sep 08, 2023 88.67 88.78 88.40 88.48 7,143,397 -0.08(-0.09%)
Sep 07, 2023 88.09 88.56 88.09 88.55 8,616,204 +0.26(+0.30%)
Sep 06, 2023 88.42 88.42 88.06 88.29 8,583,585 -0.13(-0.14%)
Sep 05, 2023 88.90 88.90 88.37 88.42 7,756,558 -0.52(-0.59%)
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.