Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 83.41 83.51 78.72 78.77 362,946 -2.76(-3.39%)
Nov 30, 2021 82.84 83.50 81.00 81.53 285,634 -1.98(-2.37%)
Nov 29, 2021 84.77 85.13 82.51 83.51 333,228 -0.24(-0.29%)
Nov 26, 2021 85.50 87.45 83.29 83.75 251,198 -3.75(-4.29%)
Nov 24, 2021 88.88 89.72 87.12 87.50 253,911 -1.66(-1.86%)
Nov 23, 2021 89.22 89.72 87.25 89.16 269,930 +0.62(+0.70%)
Nov 22, 2021 91.40 91.64 88.34 88.54 296,691 -2.01(-2.22%)
Nov 19, 2021 89.93 91.39 89.93 90.55 163,544 +0.17(+0.19%)
Nov 18, 2021 89.96 90.74 89.96 90.38 273,699 +1.42(+1.60%)
Nov 17, 2021 90.54 91.22 88.29 88.96 295,667 -1.46(-1.61%)
Nov 16, 2021 92.38 92.80 90.04 90.42 287,702 -2.73(-2.93%)
Nov 15, 2021 94.16 94.18 92.50 93.15 226,297 -0.88(-0.94%)
Nov 12, 2021 93.50 94.54 92.99 94.03 228,310 +0.78(+0.84%)
Nov 11, 2021 90.52 93.82 90.08 93.25 177,920 +2.73(+3.02%)
Nov 10, 2021 91.40 90.52 154,192 -1.45(-1.58%)
Nov 09, 2021 91.20 92.87 91.20 91.97 210,173 +0.97(+1.07%)
Nov 08, 2021 90.41 92.45 90.09 91.00 221,574 +1.50(+1.68%)
Nov 05, 2021 91.05 92.47 89.28 89.50 278,211 -0.74(-0.82%)
Nov 04, 2021 88.48 94.09 88.00 90.24 470,664 +3.06(+3.51%)
Nov 03, 2021 83.14 87.41 81.67 87.18 326,497 +3.99(+4.80%)
Nov 02, 2021 84.61 84.61 81.77 83.19 233,921 -1.06(-1.26%)
Nov 01, 2021 83.88 85.03 84.03 84.25 227,026 +0.97(+1.16%)
Oct 29, 2021 82.79 83.94 82.38 83.28 249,643 -0.23(-0.28%)
Oct 28, 2021 82.88 83.96 82.58 83.51 197,072 +0.80(+0.97%)
Oct 27, 2021 85.40 85.03 82.52 82.71 196,336 -2.92(-3.41%)
Oct 26, 2021 86.08 85.63 147,253 -0.34(-0.40%)
Oct 25, 2021 84.48 86.34 84.19 85.97 166,214 +1.73(+2.05%)
Oct 22, 2021 83.05 84.70 83.05 84.24 183,766 +0.98(+1.18%)
Oct 21, 2021 83.44 83.99 82.27 83.26 208,760 +0.17(+0.20%)
Oct 20, 2021 82.39 83.46 82.08 83.09 177,718 +0.47(+0.57%)
Oct 19, 2021 83.29 83.90 81.95 82.62 286,946 -0.29(-0.35%)
Oct 18, 2021 83.06 84.72 82.70 82.91 386,171 +0.09(+0.11%)
Oct 15, 2021 83.33 84.28 82.06 82.82 354,596 +1.39(+1.71%)
Oct 14, 2021 87.68 87.68 80.80 81.43 496,201 -5.28(-6.09%)
Oct 13, 2021 89.82 91.79 86.15 86.71 551,546 -2.86(-3.19%)
Oct 12, 2021 85.90 89.75 85.60 89.57 648,157 +6.90(+8.35%)
Oct 11, 2021 82.51 84.12 82.32 82.67 135,318 +0.53(+0.65%)
Oct 08, 2021 82.51 83.15 81.63 82.14 151,224 -0.33(-0.40%)
Oct 07, 2021 83.53 84.37 82.42 82.47 276,713 -0.28(-0.34%)
Oct 06, 2021 82.35 83.80 81.84 82.75 280,574 -0.71(-0.85%)
Oct 05, 2021 82.18 84.08 81.90 83.46 156,679 +1.94(+2.38%)
Oct 04, 2021 81.75 82.46 80.61 81.52 222,479 -1.08(-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.