Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.08 84.73 83.18 83.23 399,840 -1.06(-1.26%)
Dec 30, 2021 82.98 84.69 82.98 84.29 604,871 +1.25(+1.51%)
Dec 29, 2021 81.32 83.14 81.32 83.04 444,106 +1.63(+2.00%)
Dec 28, 2021 81.98 82.50 81.09 81.41 373,512 -0.67(-0.82%)
Dec 27, 2021 78.98 82.31 78.98 82.09 403,447 +2.46(+3.09%)
Dec 23, 2021 78.05 79.86 77.03 79.63 1,043,115 +1.48(+1.89%)
Dec 22, 2021 78.58 78.91 77.72 78.15 974,203 -0.01(-0.01%)
Dec 21, 2021 78.16 78.54 76.97 78.16 750,179 +1.82(+2.39%)
Dec 20, 2021 77.80 78.07 75.84 76.33 633,844 -1.58(-2.02%)
Dec 17, 2021 77.10 78.71 75.86 77.91 2,165,050 -0.23(-0.29%)
Dec 16, 2021 80.43 81.08 77.67 78.14 629,755 -2.39(-2.97%)
Dec 15, 2021 79.57 80.66 77.92 80.53 803,125 +1.26(+1.59%)
Dec 14, 2021 79.75 79.89 77.84 79.27 739,232 -0.96(-1.20%)
Dec 13, 2021 80.23 81.33 79.70 80.23 664,046 +0.05(+0.06%)
Dec 10, 2021 79.97 81.21 79.48 80.18 473,766 +0.31(+0.38%)
Dec 09, 2021 81.56 82.27 79.85 79.88 413,786 -1.60(-1.96%)
Dec 08, 2021 80.82 81.54 79.86 81.47 384,898 +1.21(+1.51%)
Dec 07, 2021 79.00 80.94 78.60 80.26 723,598 +2.17(+2.78%)
Dec 06, 2021 78.10 78.71 76.77 78.09 963,510 -0.31(-0.39%)
Dec 03, 2021 80.96 82.32 77.28 78.40 1,461,243 -2.26(-2.80%)
Dec 02, 2021 79.99 81.98 79.42 80.66 1,810,086 +0.31(+0.38%)
Dec 01, 2021 80.52 83.03 79.58 80.35 17,356,158 +0.02(+0.02%)
Nov 30, 2021 82.47 84.91 80.08 80.33 2,558,261 -2.82(-3.39%)
Nov 29, 2021 82.58 85.13 81.87 83.15 2,591,507 +0.64(+0.78%)
Nov 26, 2021 84.24 86.47 82.28 82.50 4,641,961 +5.87(+7.66%)
Nov 24, 2021 76.20 77.46 75.36 76.63 661,761 -0.37(-0.48%)
Nov 23, 2021 79.36 80.15 76.40 77.00 1,071,637 -3.13(-3.91%)
Nov 22, 2021 83.22 83.55 79.68 80.13 1,890,575 -2.96(-3.57%)
Nov 19, 2021 83.61 85.55 82.17 83.10 653,071 -0.08(-0.10%)
Nov 18, 2021 84.94 86.29 83.01 83.18 580,934 -1.46(-1.72%)
Nov 17, 2021 83.12 84.68 82.40 84.64 577,898 +1.58(+1.90%)
Nov 16, 2021 81.79 83.60 81.59 83.06 383,861 +1.35(+1.65%)
Nov 15, 2021 82.22 83.14 81.52 81.71 342,126 -0.11(-0.13%)
Nov 12, 2021 81.57 82.18 81.36 81.82 312,232 +0.36(+0.44%)
Nov 11, 2021 81.21 82.11 80.90 81.46 359,155 +0.58(+0.72%)
Nov 10, 2021 81.15 80.88 402,893 -1.15(-1.40%)
Nov 09, 2021 82.90 83.16 81.78 82.03 316,222 -0.47(-0.56%)
Nov 08, 2021 81.09 82.78 80.55 82.49 425,925 +1.55(+1.91%)
Nov 05, 2021 80.34 81.09 78.72 80.95 839,411 -0.08(-0.10%)
Nov 04, 2021 80.16 81.33 79.69 81.03 415,723 +0.80(+1.00%)
Nov 03, 2021 81.11 81.66 77.08 80.22 564,789 -0.73(-0.91%)
Nov 02, 2021 81.59 83.15 78.09 80.96 840,459 +0.44(+0.54%)
Nov 01, 2021 79.52 81.09 78.88 80.52 826,827 +0.91(+1.15%)
Oct 29, 2021 78.66 80.36 78.03 79.61 475,844 +0.51(+0.64%)
Oct 28, 2021 77.31 79.34 77.22 79.10 513,042 +2.22(+2.89%)
Oct 27, 2021 78.86 78.98 76.48 76.88 373,026 -1.74(-2.21%)
Oct 26, 2021 78.07 78.62 456,936 +0.62(+0.80%)
Oct 25, 2021 77.53 78.63 76.79 77.99 284,504 +0.33(+0.42%)
Oct 22, 2021 77.59 78.43 77.06 77.67 251,177 +0.06(+0.08%)
Oct 21, 2021 78.38 78.38 76.87 77.61 377,175 -0.47(-0.60%)
Oct 20, 2021 77.44 78.40 77.35 78.07 413,799 +0.96(+1.25%)
Oct 19, 2021 77.24 78.30 77.00 77.11 622,789 +0.27(+0.35%)
Oct 18, 2021 76.40 76.96 75.64 76.84 278,972 +0.28(+0.36%)
Oct 15, 2021 75.88 77.59 75.29 76.57 1,108,275 +0.91(+1.21%)
Oct 14, 2021 75.27 76.19 74.90 75.65 411,075 +1.45(+1.95%)
Oct 13, 2021 74.86 75.52 73.75 74.21 707,488 -0.68(-0.91%)
Oct 12, 2021 75.97 76.66 73.55 74.89 688,497 -0.69(-0.92%)
Oct 11, 2021 76.08 76.57 75.31 75.58 237,566 -0.91(-1.19%)
Oct 08, 2021 77.27 77.69 75.83 76.50 334,669 -0.77(-1.00%)
Oct 07, 2021 76.67 78.29 76.67 77.27 509,993 +0.95(+1.25%)
Oct 06, 2021 76.09 77.70 75.44 76.32 678,125 -0.37(-0.48%)
Oct 05, 2021 76.46 77.79 76.14 76.68 390,907 +0.45(+0.59%)
Oct 04, 2021 77.08 77.46 75.11 76.24 493,548 -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.