Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 102.03 102.09 101.05 101.37 11,314,483 -0.48(-0.47%)
Dec 03, 2024 100.75 102.45 100.62 101.85 11,394,691 +1.24(+1.23%)
Dec 02, 2024 101.73 101.85 100.46 100.61 13,702,783 -1.03(-1.01%)
Nov 29, 2024 102.88 103.04 101.53 101.64 6,081,210 -1.48(-1.44%)
Nov 27, 2024 101.65 103.45 101.64 103.12 9,802,214 +1.50(+1.48%)
Nov 26, 2024 101.48 101.80 99.70 101.62 9,322,750 +0.46(+0.45%)
Nov 25, 2024 100.08 101.74 99.51 101.16 34,657,564 +1.98(+2.00%)
Nov 22, 2024 100.33 101.78 98.93 99.18 14,031,208 -0.68(-0.68%)
Nov 21, 2024 97.72 100.48 96.95 99.86 15,666,808 +2.42(+2.48%)
Nov 20, 2024 96.98 98.84 96.66 97.44 12,135,338 +0.90(+0.93%)
Nov 19, 2024 96.73 97.55 95.26 96.54 13,022,477 -0.02(-0.02%)
Nov 18, 2024 96.56 97.29 95.42 96.56 14,141,914 +0.25(+0.26%)
Nov 15, 2024 97.92 97.92 94.48 96.31 16,464,522 -2.05(-2.08%)
Nov 14, 2024 99.18 99.40 97.95 98.36 8,698,071 -0.14(-0.14%)
Nov 13, 2024 98.51 99.45 97.90 98.50 8,870,261 -0.08(-0.08%)
Nov 12, 2024 100.76 100.77 98.50 98.58 12,277,624 -2.15(-2.13%)
Nov 11, 2024 102.53 103.40 100.46 100.73 10,073,529 -2.19(-2.13%)
Nov 08, 2024 101.48 103.23 101.00 102.92 9,208,062 +1.75(+1.73%)
Nov 07, 2024 101.44 101.69 100.85 101.17 8,674,439 +0.44(+0.44%)
Nov 06, 2024 103.18 103.23 100.60 100.73 9,549,633 -0.92(-0.91%)
Nov 05, 2024 101.36 101.73 100.52 101.65 6,736,965 -0.22(-0.22%)
Nov 04, 2024 102.00 102.53 100.94 101.87 9,181,974 -0.01(-0.01%)
Nov 01, 2024 101.78 102.72 101.21 101.88 10,181,010 -0.44(-0.43%)
Oct 31, 2024 100.93 103.23 98.60 102.32 17,461,214 -2.51(-2.39%)
Oct 30, 2024 103.46 105.00 102.90 104.83 13,891,344 +1.10(+1.06%)
Oct 29, 2024 104.32 105.11 103.70 103.73 9,295,990 -0.50(-0.48%)
Oct 28, 2024 104.60 105.00 103.93 104.23 6,968,148 +0.25(+0.24%)
Oct 25, 2024 106.49 106.49 103.86 103.98 9,625,549 -1.90(-1.79%)
Oct 24, 2024 106.05 106.62 105.26 105.88 8,295,825 -0.50(-0.47%)
Oct 23, 2024 106.74 107.36 106.20 106.38 8,271,259 -0.26(-0.24%)
Oct 22, 2024 105.91 106.90 105.71 106.64 11,852,604 +0.30(+0.28%)
Oct 21, 2024 109.08 109.17 106.18 106.34 11,436,613 -2.36(-2.17%)
Oct 18, 2024 109.90 109.92 108.56 108.70 9,523,063 -1.05(-0.96%)
Oct 17, 2024 110.14 110.19 109.50 109.75 8,539,484 -0.67(-0.61%)
Oct 16, 2024 111.00 111.20 109.02 110.42 8,728,732 -1.11(-1.00%)
Oct 15, 2024 109.96 111.58 109.89 111.53 9,109,125 +1.84(+1.68%)
Oct 14, 2024 109.43 110.06 108.68 109.69 8,130,722 -0.04(-0.04%)
Oct 11, 2024 109.10 109.92 107.90 109.73 8,578,469 +0.33(+0.30%)
Oct 10, 2024 110.70 110.83 109.17 109.40 6,002,913 -0.87(-0.79%)
Oct 09, 2024 108.41 110.30 108.20 110.27 8,626,092 +1.75(+1.61%)
Oct 08, 2024 107.97 108.75 107.81 108.52 8,827,231 -0.07(-0.06%)
Oct 07, 2024 109.69 110.98 108.18 108.59 8,653,438 -1.18(-1.07%)
Oct 04, 2024 109.49 110.30 109.39 109.77 9,702,446 -0.41(-0.37%)
Oct 03, 2024 111.82 112.08 109.83 110.18 10,280,365 -1.90(-1.70%)
Oct 02, 2024 114.55 114.60 111.98 112.08 9,034,768 -2.66(-2.32%)
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.