Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.85 87.00 84.61 86.56 136,681 +1.34(+1.57%)
Dec 30, 2021 86.32 86.97 85.21 85.22 203,807 -0.62(-0.73%)
Dec 29, 2021 83.66 86.24 82.78 85.85 214,776 +2.61(+3.13%)
Dec 28, 2021 81.10 84.03 81.10 83.24 241,888 +2.12(+2.62%)
Dec 27, 2021 80.42 81.19 79.17 81.12 225,181 +0.69(+0.86%)
Dec 23, 2021 79.11 81.01 79.11 80.42 154,252 +1.21(+1.53%)
Dec 22, 2021 77.99 79.50 77.86 79.21 283,878 +1.37(+1.75%)
Dec 21, 2021 76.91 78.66 76.36 77.85 367,606 +1.90(+2.51%)
Dec 20, 2021 77.47 77.47 74.32 75.94 372,465 -2.37(-3.02%)
Dec 17, 2021 78.11 79.27 76.78 78.31 1,384,541 -0.97(-1.22%)
Dec 16, 2021 79.81 81.20 78.77 79.28 369,601 -0.10(-0.12%)
Dec 15, 2021 79.72 80.35 77.74 79.38 424,058 +0.12(+0.16%)
Dec 14, 2021 78.68 81.42 78.45 79.25 573,133 +0.30(+0.38%)
Dec 13, 2021 80.37 80.51 78.79 78.95 282,043 -1.65(-2.05%)
Dec 10, 2021 80.82 81.43 79.98 80.61 303,597 +0.20(+0.25%)
Dec 09, 2021 80.47 81.56 80.07 80.41 244,572 -0.80(-0.98%)
Dec 08, 2021 82.67 82.67 80.82 81.20 227,727 -0.95(-1.16%)
Dec 07, 2021 83.08 83.50 81.42 82.16 294,462 -0.08(-0.09%)
Dec 06, 2021 79.44 82.49 78.53 82.23 422,421 +4.15(+5.32%)
Dec 03, 2021 79.37 79.52 77.40 78.08 268,645 -0.77(-0.98%)
Dec 02, 2021 76.07 79.42 75.80 78.85 263,909 +3.12(+4.11%)
Dec 01, 2021 80.19 80.29 75.68 75.73 377,500 -2.65(-3.39%)
Nov 30, 2021 79.65 80.28 77.88 78.39 297,088 -1.90(-2.37%)
Nov 29, 2021 81.50 81.85 79.33 80.29 346,591 -0.23(-0.29%)
Nov 26, 2021 82.20 84.08 80.08 80.52 261,271 -3.61(-4.29%)
Nov 24, 2021 85.45 86.26 83.76 84.13 264,093 -1.60(-1.86%)
Nov 23, 2021 85.78 86.26 83.89 85.72 280,754 +0.60(+0.70%)
Nov 22, 2021 87.88 88.11 84.93 85.13 308,589 -1.93(-2.22%)
Nov 19, 2021 86.46 87.87 86.46 87.06 170,102 +0.16(+0.19%)
Nov 18, 2021 86.49 87.24 86.49 86.90 284,674 +1.37(+1.60%)
Nov 17, 2021 87.05 87.71 84.89 85.53 307,523 -1.40(-1.61%)
Nov 16, 2021 88.82 89.22 86.56 86.93 299,239 -2.62(-2.93%)
Nov 15, 2021 90.53 90.55 88.94 89.56 235,372 -0.85(-0.94%)
Nov 12, 2021 89.89 90.89 89.40 90.40 237,465 +0.75(+0.84%)
Nov 11, 2021 87.03 90.20 86.61 89.65 185,055 +2.62(+3.02%)
Nov 10, 2021 87.88 87.03 160,375 -1.39(-1.58%)
Nov 09, 2021 87.68 89.29 87.68 88.42 218,601 +1.22(+1.40%)
Nov 08, 2021 86.64 88.59 86.33 87.20 231,221 +1.44(+1.68%)
Nov 05, 2021 87.25 88.61 85.55 85.77 290,325 -0.71(-0.82%)
Nov 04, 2021 84.79 90.16 84.33 86.47 491,157 +2.93(+3.51%)
Nov 03, 2021 79.67 83.76 78.26 83.54 340,713 +3.82(+4.80%)
Nov 02, 2021 81.08 81.08 78.36 79.72 244,106 -1.02(-1.26%)
Nov 01, 2021 80.38 81.48 80.52 80.73 236,911 +0.93(+1.16%)
Oct 29, 2021 79.34 80.44 78.94 79.81 260,513 -0.22(-0.28%)
Oct 28, 2021 79.42 80.46 79.13 80.03 205,653 +0.77(+0.97%)
Oct 27, 2021 81.84 81.48 79.08 79.26 204,884 -2.80(-3.41%)
Oct 26, 2021 82.49 82.06 153,664 -0.33(-0.40%)
Oct 25, 2021 80.95 82.74 80.68 82.38 173,451 +1.66(+2.05%)
Oct 22, 2021 79.58 81.17 79.58 80.72 191,767 +0.94(+1.18%)
Oct 21, 2021 79.96 80.48 78.84 79.79 217,849 +0.16(+0.20%)
Oct 20, 2021 78.95 79.98 78.66 79.62 185,456 +0.45(+0.57%)
Oct 19, 2021 79.81 80.40 78.53 79.17 299,440 -0.28(-0.35%)
Oct 18, 2021 79.59 81.19 79.25 79.45 402,985 +0.09(+0.11%)
Oct 15, 2021 79.85 80.76 78.64 79.36 370,036 +1.33(+1.71%)
Oct 14, 2021 84.02 84.02 77.43 78.03 517,806 -5.06(-6.09%)
Oct 13, 2021 86.07 87.96 82.56 83.09 575,561 -2.74(-3.19%)
Oct 12, 2021 82.32 86.00 82.03 85.83 676,379 +6.61(+8.35%)
Oct 11, 2021 79.07 80.61 78.89 79.22 141,210 +0.51(+0.65%)
Oct 08, 2021 79.07 79.68 78.22 78.71 157,808 -0.32(-0.40%)
Oct 07, 2021 80.04 80.85 78.98 79.03 288,761 -0.27(-0.34%)
Oct 06, 2021 78.91 80.30 78.43 79.30 292,790 -0.68(-0.85%)
Oct 05, 2021 78.75 80.57 78.48 79.98 163,501 +1.86(+2.38%)
Oct 04, 2021 78.34 79.02 77.25 78.12 232,166 -1.03(-1.31%)
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.