Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 82.48 84.91 80.09 80.34 2,558,099 -2.82(-3.39%)
Nov 29, 2021 82.59 85.14 81.87 83.15 2,591,343 +0.64(+0.78%)
Nov 26, 2021 84.24 86.47 82.28 82.51 4,641,667 +5.87(+7.66%)
Nov 24, 2021 76.20 77.46 75.36 76.64 661,719 -0.37(-0.48%)
Nov 23, 2021 79.37 80.16 76.40 77.01 1,071,569 -3.13(-3.91%)
Nov 22, 2021 83.22 83.56 79.68 80.14 1,890,456 -2.96(-3.57%)
Nov 19, 2021 83.62 85.55 82.18 83.10 653,030 -0.08(-0.10%)
Nov 18, 2021 84.95 86.30 83.01 83.18 580,897 -1.46(-1.72%)
Nov 17, 2021 83.12 84.69 82.41 84.64 577,862 +1.58(+1.90%)
Nov 16, 2021 81.80 83.61 81.60 83.06 383,837 +1.35(+1.65%)
Nov 15, 2021 82.22 83.14 81.53 81.72 342,104 -0.11(-0.13%)
Nov 12, 2021 81.58 82.18 81.37 81.82 312,212 +0.36(+0.44%)
Nov 11, 2021 81.22 82.11 80.90 81.47 359,132 +0.58(+0.72%)
Nov 10, 2021 81.15 80.88 402,868 -1.15(-1.40%)
Nov 09, 2021 82.91 83.16 81.79 82.03 316,202 -0.47(-0.56%)
Nov 08, 2021 81.09 82.79 80.56 82.50 425,898 +1.55(+1.91%)
Nov 05, 2021 80.35 81.09 78.72 80.95 839,358 -0.08(-0.10%)
Nov 04, 2021 80.17 81.34 79.69 81.03 415,696 +0.80(+1.00%)
Nov 03, 2021 81.11 81.67 77.09 80.23 564,753 -0.73(-0.91%)
Nov 02, 2021 81.60 83.16 78.10 80.96 840,406 +0.44(+0.54%)
Nov 01, 2021 79.52 81.09 78.88 80.53 826,775 +0.91(+1.15%)
Oct 29, 2021 78.66 80.37 78.04 79.61 475,814 +0.51(+0.64%)
Oct 28, 2021 77.31 79.35 77.22 79.11 513,010 +2.22(+2.89%)
Oct 27, 2021 78.86 78.99 76.48 76.89 373,002 -1.74(-2.21%)
Oct 26, 2021 78.08 78.62 456,907 +0.62(+0.80%)
Oct 25, 2021 77.53 78.64 76.80 78.00 284,486 +0.33(+0.42%)
Oct 22, 2021 77.59 78.43 77.07 77.67 251,161 +0.06(+0.08%)
Oct 21, 2021 78.38 78.38 76.88 77.61 377,151 -0.47(-0.60%)
Oct 20, 2021 77.44 78.41 77.35 78.08 413,773 +0.96(+1.25%)
Oct 19, 2021 77.24 78.31 77.01 77.12 622,749 +0.27(+0.35%)
Oct 18, 2021 76.41 76.96 75.65 76.85 278,954 +0.28(+0.36%)
Oct 15, 2021 75.89 77.59 75.29 76.57 1,108,205 +0.91(+1.21%)
Oct 14, 2021 75.27 76.19 74.90 75.66 411,049 +1.45(+1.95%)
Oct 13, 2021 74.86 75.52 73.75 74.21 707,443 -0.68(-0.91%)
Oct 12, 2021 75.98 76.67 73.56 74.89 688,454 -0.69(-0.92%)
Oct 11, 2021 76.08 76.57 75.31 75.59 237,551 -0.91(-1.19%)
Oct 08, 2021 77.27 77.69 75.83 76.50 334,648 -0.77(-1.00%)
Oct 07, 2021 76.68 78.30 76.68 77.27 509,961 +0.95(+1.25%)
Oct 06, 2021 76.09 77.70 75.45 76.32 678,082 -0.37(-0.48%)
Oct 05, 2021 76.46 77.80 76.14 76.69 390,882 +0.45(+0.59%)
Oct 04, 2021 77.09 77.46 75.11 76.24 493,517 -1.27(-1.64%)
Oct 01, 2021 77.67 77.97 74.86 77.51 675,110 +0.08(+0.10%)
Sep 30, 2021 78.95 80.11 77.40 77.43 604,111 -0.96(-1.23%)
Sep 29, 2021 79.19 80.06 78.27 78.39 750,951 -0.18(-0.23%)
Sep 28, 2021 78.17 78.96 76.09 78.57 1,377,346 -0.35(-0.44%)
Sep 27, 2021 83.29 83.53 77.84 78.92 878,634 -4.94(-5.89%)
Sep 24, 2021 83.65 84.12 82.97 83.86 581,000 -0.29(-0.34%)
Sep 23, 2021 83.30 84.74 83.18 84.14 474,399 +1.43(+1.73%)
Sep 22, 2021 81.52 83.14 81.12 82.72 582,136 +1.23(+1.51%)
Sep 21, 2021 82.65 82.65 81.22 81.49 407,498 -0.51(-0.62%)
Sep 20, 2021 81.39 82.79 80.43 81.99 628,659 -0.64(-0.78%)
Sep 17, 2021 82.93 83.52 81.67 82.64 1,686,214 +0.09(+0.11%)
Sep 16, 2021 84.53 84.77 82.17 82.55 1,380,664 -1.93(-2.29%)
Sep 15, 2021 85.27 85.72 83.66 84.48 1,404,887 -0.67(-0.79%)
Sep 14, 2021 85.55 85.67 84.54 85.16 623,115 -0.15(-0.17%)
Sep 13, 2021 89.41 89.44 84.41 85.30 905,687 -3.71(-4.17%)
Sep 10, 2021 89.81 90.11 88.89 89.01 525,423 -0.61(-0.69%)
Sep 09, 2021 90.66 91.56 89.57 89.63 325,769 -0.65(-0.72%)
Sep 08, 2021 90.01 90.80 89.48 90.28 450,278 +0.24(+0.26%)
Sep 07, 2021 90.47 90.47 88.77 90.04 647,387 -0.54(-0.59%)
Sep 03, 2021 90.14 91.26 89.63 90.58 445,367 +0.56(+0.62%)
Sep 02, 2021 88.74 90.10 88.50 90.02 674,858 +1.42(+1.60%)
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.