Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.21 84.86 83.31 83.36 399,214 -1.06(-1.26%)
Dec 30, 2021 83.11 84.82 83.11 84.42 603,924 +1.25(+1.51%)
Dec 29, 2021 81.45 83.27 81.45 83.17 443,410 +1.63(+2.00%)
Dec 28, 2021 82.11 82.63 81.21 81.54 372,927 -0.68(-0.82%)
Dec 27, 2021 79.11 82.43 79.11 82.22 402,815 +2.46(+3.09%)
Dec 23, 2021 78.17 79.98 77.15 79.75 1,041,482 +1.48(+1.89%)
Dec 22, 2021 78.70 79.04 77.84 78.27 972,678 -0.01(-0.01%)
Dec 21, 2021 78.28 78.66 77.09 78.28 749,005 +1.83(+2.39%)
Dec 20, 2021 77.92 78.19 75.96 76.45 632,852 -1.58(-2.02%)
Dec 17, 2021 77.22 78.84 75.98 78.03 2,161,660 -0.23(-0.29%)
Dec 16, 2021 80.56 81.21 77.79 78.26 628,769 -2.39(-2.97%)
Dec 15, 2021 79.69 80.78 78.04 80.66 801,868 +1.26(+1.59%)
Dec 14, 2021 79.87 80.02 77.96 79.39 738,075 -0.96(-1.20%)
Dec 13, 2021 80.36 81.46 79.82 80.36 663,006 +0.05(+0.06%)
Dec 10, 2021 80.10 81.34 79.60 80.31 473,024 +0.31(+0.38%)
Dec 09, 2021 81.69 82.39 79.97 80.00 413,138 -1.60(-1.96%)
Dec 08, 2021 80.94 81.67 79.98 81.60 384,296 +1.21(+1.51%)
Dec 07, 2021 79.13 81.06 78.72 80.39 722,465 +2.18(+2.78%)
Dec 06, 2021 78.22 78.84 76.89 78.21 962,002 -0.31(-0.39%)
Dec 03, 2021 81.08 82.45 77.40 78.52 1,458,955 -2.27(-2.80%)
Dec 02, 2021 80.12 82.11 79.54 80.78 1,807,252 +0.31(+0.38%)
Dec 01, 2021 80.65 83.16 79.70 80.48 17,328,984 +0.02(+0.02%)
Nov 30, 2021 82.60 85.04 80.21 80.46 2,554,256 -2.82(-3.39%)
Nov 29, 2021 82.71 85.26 82.00 83.28 2,587,450 +0.65(+0.78%)
Nov 26, 2021 84.37 86.60 82.40 82.63 4,634,693 +5.88(+7.66%)
Nov 24, 2021 76.32 77.58 75.47 76.75 660,725 -0.37(-0.48%)
Nov 23, 2021 79.49 80.28 76.52 77.12 1,069,959 -3.14(-3.91%)
Nov 22, 2021 83.35 83.69 79.80 80.26 1,887,615 -2.97(-3.57%)
Nov 19, 2021 83.75 85.68 82.30 83.23 652,049 -0.08(-0.10%)
Nov 18, 2021 85.08 86.43 83.14 83.31 580,024 -1.46(-1.72%)
Nov 17, 2021 83.25 84.81 82.53 84.77 576,994 +1.58(+1.90%)
Nov 16, 2021 81.92 83.74 81.72 83.19 383,260 +1.35(+1.65%)
Nov 15, 2021 82.35 83.27 81.65 81.84 341,590 -0.11(-0.13%)
Nov 12, 2021 81.70 82.31 81.49 81.95 311,743 +0.36(+0.44%)
Nov 11, 2021 81.34 82.24 81.02 81.59 358,592 +0.59(+0.72%)
Nov 10, 2021 81.27 81.00 402,262 -1.15(-1.40%)
Nov 09, 2021 83.03 83.29 81.91 82.16 315,727 -0.47(-0.56%)
Nov 08, 2021 81.21 82.91 80.68 82.62 425,259 +1.55(+1.91%)
Nov 05, 2021 80.47 81.21 78.84 81.07 838,097 -0.08(-0.10%)
Nov 04, 2021 80.29 81.46 79.81 81.15 415,072 +0.80(+1.00%)
Nov 03, 2021 81.23 81.79 77.20 80.35 563,904 -0.73(-0.91%)
Nov 02, 2021 81.72 83.28 78.21 81.08 839,143 +0.44(+0.54%)
Nov 01, 2021 79.64 81.21 79.00 80.65 825,532 +0.91(+1.15%)
Oct 29, 2021 78.78 80.49 78.15 79.73 475,099 +0.51(+0.64%)
Oct 28, 2021 77.43 79.47 77.34 79.23 512,239 +2.22(+2.89%)
Oct 27, 2021 78.98 79.11 76.60 77.00 372,442 -1.74(-2.21%)
Oct 26, 2021 78.19 78.74 456,221 +0.63(+0.80%)
Oct 25, 2021 77.65 78.76 76.91 78.12 284,059 +0.33(+0.42%)
Oct 22, 2021 77.71 78.55 77.18 77.79 250,784 +0.06(+0.08%)
Oct 21, 2021 78.50 78.50 76.99 77.73 376,584 -0.47(-0.60%)
Oct 20, 2021 77.56 78.53 77.47 78.19 413,151 +0.96(+1.25%)
Oct 19, 2021 77.36 78.42 77.12 77.23 621,814 +0.27(+0.35%)
Oct 18, 2021 76.52 77.08 75.76 76.96 278,535 +0.28(+0.36%)
Oct 15, 2021 76.00 77.71 75.40 76.69 1,106,540 +0.91(+1.21%)
Oct 14, 2021 75.38 76.31 75.02 75.77 410,431 +1.45(+1.95%)
Oct 13, 2021 74.98 75.64 73.87 74.32 706,380 -0.69(-0.91%)
Oct 12, 2021 76.09 76.78 73.67 75.01 687,419 -0.69(-0.92%)
Oct 11, 2021 76.20 76.69 75.42 75.70 237,194 -0.91(-1.19%)
Oct 08, 2021 77.39 77.81 75.95 76.62 334,145 -0.77(-1.00%)
Oct 07, 2021 76.79 78.41 76.79 77.39 509,194 +0.95(+1.25%)
Oct 06, 2021 76.21 77.82 75.56 76.44 677,063 -0.37(-0.48%)
Oct 05, 2021 76.58 77.92 76.26 76.80 390,295 +0.45(+0.59%)
Oct 04, 2021 77.20 77.58 75.22 76.36 492,776 -1.27(-1.64%)
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.