Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 98.17 104.23 97.50 103.99 1,682,820 +4.30(+4.31%)
Dec 01, 2022 101.14 103.81 98.60 99.69 1,649,277 -1.31(-1.30%)
Nov 30, 2022 98.02 101.01 96.73 101.00 1,972,574 +3.32(+3.40%)
Nov 29, 2022 93.96 99.50 93.96 97.68 1,872,842 +3.84(+4.09%)
Nov 28, 2022 93.92 95.89 93.14 93.84 1,205,041 -1.07(-1.13%)
Nov 25, 2022 95.90 96.80 94.04 94.91 711,737 -1.72(-1.78%)
Nov 23, 2022 96.13 97.87 95.32 96.63 982,550 +0.50(+0.52%)
Nov 22, 2022 94.10 96.30 90.76 96.13 1,629,777 +3.56(+3.85%)
Nov 21, 2022 99.82 100.03 91.29 92.57 2,753,234 -8.85(-8.73%)
Nov 18, 2022 100.55 101.99 98.11 101.42 2,666,591 +3.11(+3.16%)
Nov 17, 2022 95.80 98.40 94.25 98.31 1,478,139 +1.03(+1.06%)
Nov 16, 2022 95.16 99.91 94.07 97.28 2,218,669 +0.62(+0.64%)
Nov 15, 2022 94.28 99.45 92.28 96.66 2,811,647 +5.77(+6.35%)
Nov 14, 2022 92.63 92.72 89.06 90.89 1,639,418 -2.35(-2.52%)
Nov 11, 2022 93.36 98.70 92.46 93.24 3,325,746 +0.88(+0.95%)
Nov 10, 2022 85.91 92.44 85.68 92.36 2,534,745 +11.23(+13.84%)
Nov 09, 2022 81.85 85.88 80.80 81.13 1,793,650 -1.80(-2.17%)
Nov 08, 2022 81.17 84.31 80.72 82.93 2,182,661 +2.53(+3.15%)
Nov 07, 2022 86.69 86.97 77.56 80.40 3,195,184 -4.98(-5.83%)
Nov 04, 2022 78.81 85.43 76.82 85.38 3,825,678 +8.78(+11.46%)
Nov 03, 2022 70.09 78.48 67.61 76.60 5,121,005 +9.55(+14.24%)
Nov 02, 2022 71.00 66.60 67.05 2,898,549 -4.63(-6.46%)
Nov 01, 2022 72.53 74.47 70.44 71.68 1,614,084 +0.93(+1.31%)
Oct 31, 2022 70.86 72.20 69.71 70.75 1,660,877 -1.06(-1.48%)
Oct 28, 2022 73.20 73.36 68.56 71.81 2,645,112 -1.58(-2.15%)
Oct 27, 2022 77.91 78.65 73.30 73.39 1,833,474 -3.32(-4.33%)
Oct 26, 2022 78.00 80.40 76.40 76.71 1,649,516 -2.81(-3.53%)
Oct 25, 2022 77.09 80.72 77.09 79.52 1,541,807 +3.10(+4.06%)
Oct 24, 2022 78.03 78.34 74.36 76.42 1,360,972 -1.29(-1.66%)
Oct 21, 2022 73.44 77.85 72.96 77.71 1,702,013 +4.41(+6.02%)
Oct 20, 2022 77.44 79.97 73.26 73.30 1,932,739 -3.80(-4.93%)
Oct 19, 2022 77.93 78.62 75.95 77.10 1,534,076 -2.83(-3.54%)
Oct 18, 2022 80.99 82.30 79.28 79.93 1,762,167 +1.90(+2.43%)
Oct 17, 2022 79.48 80.25 76.03 78.03 1,305,649 +0.52(+0.67%)
Oct 14, 2022 79.15 81.46 77.00 77.51 1,708,670 -0.54(-0.69%)
Oct 13, 2022 73.37 79.73 71.40 78.05 1,593,254 +1.95(+2.56%)
Oct 12, 2022 76.11 76.67 73.89 76.10 1,085,493 -0.16(-0.21%)
Oct 11, 2022 73.18 77.69 72.18 76.26 1,657,608 +2.59(+3.52%)
Oct 10, 2022 76.61 77.00 72.16 73.67 1,285,963 -2.97(-3.88%)
Oct 07, 2022 76.07 77.11 75.03 76.64 886,491 -1.96(-2.49%)
Oct 06, 2022 78.93 80.38 77.75 78.60 1,050,951 -0.63(-0.80%)
Oct 05, 2022 76.33 80.08 75.85 79.23 1,548,362 +1.75(+2.26%)
Oct 04, 2022 75.18 78.06 75.18 77.48 2,005,883 +5.12(+7.08%)
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.