Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.09 84.73 83.18 83.23 399,814 -1.06(-1.26%)
Dec 30, 2021 82.98 84.69 82.98 84.29 604,833 +1.25(+1.50%)
Dec 29, 2021 81.33 83.14 81.33 83.04 444,078 +1.63(+2.00%)
Dec 28, 2021 81.98 82.51 81.09 81.42 373,488 -0.67(-0.82%)
Dec 27, 2021 78.99 82.31 78.99 82.09 403,422 +2.46(+3.09%)
Dec 23, 2021 78.05 79.86 77.03 79.63 1,043,049 +1.48(+1.89%)
Dec 22, 2021 78.58 78.92 77.73 78.15 974,142 -0.01(-0.01%)
Dec 21, 2021 78.16 78.54 76.97 78.16 750,132 +1.82(+2.39%)
Dec 20, 2021 77.81 78.07 75.84 76.34 633,804 -1.58(-2.02%)
Dec 17, 2021 77.10 78.72 75.86 77.92 2,164,913 -0.23(-0.29%)
Dec 16, 2021 80.44 81.09 77.67 78.14 629,715 -2.39(-2.97%)
Dec 15, 2021 79.57 80.66 77.93 80.53 803,074 +1.26(+1.59%)
Dec 14, 2021 79.75 79.90 77.84 79.28 739,185 -0.96(-1.20%)
Dec 13, 2021 80.24 81.34 79.70 80.24 664,004 +0.05(+0.06%)
Dec 10, 2021 79.98 81.22 79.48 80.19 473,736 +0.31(+0.38%)
Dec 09, 2021 81.57 82.27 79.85 79.88 413,760 -1.60(-1.96%)
Dec 08, 2021 80.82 81.55 79.86 81.48 384,874 +1.21(+1.51%)
Dec 07, 2021 79.01 80.94 78.60 80.27 723,552 +2.17(+2.78%)
Dec 06, 2021 78.10 78.72 76.78 78.09 963,449 -0.31(-0.39%)
Dec 03, 2021 80.96 82.33 77.28 78.40 1,461,150 -2.26(-2.80%)
Dec 02, 2021 80.00 81.98 79.42 80.66 1,809,972 +0.31(+0.38%)
Dec 01, 2021 80.52 83.03 79.58 80.36 17,355,060 +0.02(+0.02%)
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%)
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.