Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 81.56 81.77 79.80 79.95 12,707,656 -2.03(-2.48%)
Nov 29, 2021 82.22 82.40 81.44 81.98 6,501,349 +0.38(+0.46%)
Nov 26, 2021 81.14 81.99 80.72 81.60 7,525,558 -1.43(-1.72%)
Nov 24, 2021 83.18 83.37 82.84 83.03 5,487,446 -0.59(-0.71%)
Nov 23, 2021 83.56 84.22 83.20 83.62 8,063,671 +0.09(+0.10%)
Nov 22, 2021 83.44 84.43 83.40 83.54 7,083,360 +0.13(+0.16%)
Nov 19, 2021 83.26 83.91 83.13 83.40 5,519,982 -0.15(-0.18%)
Nov 18, 2021 83.98 83.63 83.48 83.56 5,500,108 -0.36(-0.43%)
Nov 17, 2021 84.34 84.56 83.84 83.91 5,589,839 -0.56(-0.66%)
Nov 16, 2021 84.75 84.99 84.42 84.47 4,628,406 -0.24(-0.28%)
Nov 15, 2021 85.12 85.16 84.41 84.71 4,567,770 -0.39(-0.46%)
Nov 12, 2021 84.69 85.14 84.49 85.09 4,645,424 +0.63(+0.75%)
Nov 11, 2021 84.17 84.81 83.99 84.46 4,618,777 +0.67(+0.80%)
Nov 10, 2021 84.28 83.79 6,858,935 -0.58(-0.68%)
Nov 09, 2021 84.01 84.37 83.67 84.37 8,347,758 +0.39(+0.46%)
Nov 08, 2021 83.85 84.27 83.69 83.98 5,658,777 +1.04(+1.25%)
Nov 05, 2021 82.51 83.17 82.42 82.94 6,172,269 +0.64(+0.78%)
Nov 04, 2021 82.47 82.65 81.95 82.30 5,332,803 -0.05(-0.06%)
Nov 03, 2021 81.64 82.70 81.42 82.35 10,157,896 +0.85(+1.04%)
Nov 02, 2021 80.79 81.66 80.64 81.50 7,025,863 +0.92(+1.14%)
Nov 01, 2021 80.52 81.06 80.30 80.58 5,844,904 +0.19(+0.23%)
Oct 29, 2021 80.48 81.06 80.10 80.39 4,605,389 -0.39(-0.48%)
Oct 28, 2021 80.08 80.93 80.06 80.78 4,399,518 +0.79(+0.99%)
Oct 27, 2021 80.84 80.98 79.93 79.99 6,037,482 -1.16(-1.43%)
Oct 26, 2021 81.06 81.15 6,142,135 +0.23(+0.28%)
Oct 25, 2021 80.63 81.26 80.14 80.92 5,717,135 +0.80(+1.00%)
Oct 22, 2021 80.42 80.97 80.12 80.12 6,124,456 -0.15(-0.19%)
Oct 21, 2021 80.15 80.30 79.44 80.27 7,090,095 -0.21(-0.26%)
Oct 20, 2021 79.90 80.57 79.71 80.48 4,925,567 +0.64(+0.80%)
Oct 19, 2021 79.78 79.83 79.17 79.83 5,077,531 +0.42(+0.52%)
Oct 18, 2021 78.80 79.57 78.65 79.42 6,723,383 -0.06(-0.07%)
Oct 15, 2021 79.66 79.88 79.28 79.48 6,196,878 +0.24(+0.30%)
Oct 14, 2021 78.12 79.35 77.90 79.24 6,021,800 +1.88(+2.43%)
Oct 13, 2021 77.28 77.71 76.43 77.36 7,640,063 +0.58(+0.75%)
Oct 12, 2021 76.73 77.14 76.50 76.78 8,116,621 +0.10(+0.14%)
Oct 11, 2021 76.94 77.80 76.67 76.68 5,121,082 +0.01(+0.01%)
Oct 08, 2021 77.28 77.47 76.53 76.67 6,775,410 -0.42(-0.55%)
Oct 07, 2021 76.76 77.94 76.76 77.10 8,967,399 +0.99(+1.30%)
Oct 06, 2021 75.47 76.10 73.90 76.10 8,219,558 -0.14(-0.19%)
Oct 05, 2021 75.78 76.67 75.27 76.25 7,191,538 +0.67(+0.89%)
Oct 04, 2021 76.00 76.47 75.04 75.57 9,059,052 -0.33(-0.44%)
Oct 01, 2021 75.07 76.31 74.51 75.91 9,794,055 +1.19(+1.59%)
Sep 30, 2021 76.12 76.43 74.72 74.72 11,367,565 -1.18(-1.56%)
Sep 29, 2021 76.20 76.37 75.74 75.90 7,379,707 -0.31(-0.41%)
Sep 28, 2021 76.97 77.09 75.97 76.21 8,772,394 -0.95(-1.24%)
Sep 27, 2021 76.77 77.60 76.76 77.16 5,523,337 +0.60(+0.78%)
Sep 24, 2021 76.33 76.97 76.15 76.57 3,839,161 -0.11(-0.15%)
Sep 23, 2021 76.17 77.20 76.09 76.68 5,038,201 +1.08(+1.42%)
Sep 22, 2021 75.55 76.36 75.55 75.60 8,106,399 +0.77(+1.04%)
Sep 21, 2021 75.47 75.60 74.54 74.83 8,073,170 -0.18(-0.24%)
Sep 20, 2021 74.69 75.36 74.01 75.01 10,670,512 -1.47(-1.92%)
Sep 17, 2021 77.65 77.69 76.23 76.48 10,598,300 -1.61(-2.06%)
Sep 16, 2021 78.64 78.72 77.52 78.09 5,982,245 -0.86(-1.08%)
Sep 15, 2021 78.31 79.04 78.16 78.94 6,727,182 +0.83(+1.06%)
Sep 14, 2021 79.25 79.31 77.94 78.11 6,426,987 -0.87(-1.10%)
Sep 13, 2021 79.69 79.93 78.48 78.98 8,092,742 -0.02(-0.02%)
Sep 10, 2021 79.38 79.98 78.95 79.00 9,454,225 -0.02(-0.02%)
Sep 09, 2021 78.76 79.55 78.76 79.02 5,248,877 +0.03(+0.04%)
Sep 08, 2021 79.52 79.59 78.72 78.99 6,603,946 -0.76(-0.95%)
Sep 07, 2021 79.99 80.05 79.63 79.75 7,372,201 -0.53(-0.66%)
Sep 03, 2021 80.73 80.96 80.26 80.28 12,166,190 -0.54(-0.66%)
Sep 02, 2021 80.53 80.97 80.51 80.81 5,652,821 +0.52(+0.64%)
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.