Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.59 65.37 64.47 64.92 3,839,867 +0.09(+0.14%)
Dec 30, 2021 65.55 66.11 64.76 64.83 3,720,727 -0.57(-0.88%)
Dec 29, 2021 65.71 66.18 64.98 65.41 4,400,594 -0.18(-0.27%)
Dec 28, 2021 65.85 66.31 65.38 65.59 3,772,197 -0.08(-0.12%)
Dec 27, 2021 63.86 65.71 63.20 65.67 4,423,462 +1.81(+2.84%)
Dec 23, 2021 63.95 64.71 63.72 63.86 4,350,955 +0.10(+0.15%)
Dec 22, 2021 63.24 64.23 62.66 63.76 4,208,578 +0.36(+0.57%)
Dec 21, 2021 62.28 63.54 62.16 63.40 7,050,419 +1.87(+3.03%)
Dec 20, 2021 60.14 61.57 59.26 61.53 12,803,409 -0.01(-0.01%)
Dec 17, 2021 63.60 63.78 61.44 61.54 25,700,724 -2.77(-4.31%)
Dec 16, 2021 64.34 65.53 63.97 64.31 7,879,332 +0.89(+1.40%)
Dec 15, 2021 63.34 63.88 61.65 63.43 7,586,767 +0.03(+0.04%)
Dec 14, 2021 63.29 64.35 62.82 63.40 7,434,490 -0.30(-0.48%)
Dec 13, 2021 65.36 65.60 63.26 63.70 6,374,339 -2.22(-3.36%)
Dec 10, 2021 65.83 66.06 64.22 65.92 6,761,651 +0.84(+1.30%)
Dec 09, 2021 66.34 66.34 65.00 65.08 7,257,702 -1.40(-2.10%)
Dec 08, 2021 66.93 67.61 66.01 66.48 7,038,195 -0.41(-0.62%)
Dec 07, 2021 66.52 68.14 66.46 66.89 9,070,981 +1.58(+2.42%)
Dec 06, 2021 65.03 65.94 64.25 65.31 6,911,258 +1.52(+2.39%)
Dec 03, 2021 64.74 65.43 62.95 63.79 7,799,012 -0.13(-0.21%)
Dec 02, 2021 62.06 64.27 61.21 63.92 9,372,012 +1.85(+2.98%)
Dec 01, 2021 64.59 64.75 62.03 62.07 11,226,922 -0.83(-1.33%)
Nov 30, 2021 63.41 64.44 62.80 62.91 17,527,166 -1.81(-2.80%)
Nov 29, 2021 65.91 67.01 64.54 64.72 10,245,541 +0.60(+0.94%)
Nov 26, 2021 63.27 64.24 62.20 64.12 11,436,756 -3.00(-4.48%)
Nov 24, 2021 65.69 67.71 65.66 67.12 8,044,372 +0.94(+1.42%)
Nov 23, 2021 65.40 67.02 65.34 66.18 10,153,022 +1.70(+2.63%)
Nov 22, 2021 62.47 65.32 62.44 64.49 8,300,643 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.26 62.44 9,830,733 -2.79(-4.28%)
Nov 18, 2021 64.69 65.44 65.13 65.23 7,300,851 +0.67(+1.04%)
Nov 17, 2021 64.69 66.31 64.34 64.56 8,503,276 -0.60(-0.92%)
Nov 16, 2021 65.48 66.20 65.10 65.16 7,947,115 -0.07(-0.11%)
Nov 15, 2021 64.79 65.83 64.35 65.23 6,890,420 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,727 +0.20(+0.31%)
Nov 11, 2021 65.75 66.07 64.57 64.71 8,678,460 -0.77(-1.18%)
Nov 10, 2021 66.83 65.48 8,344,126 -2.47(-3.63%)
Nov 09, 2021 68.00 68.16 67.02 67.95 6,743,814 -0.16(-0.24%)
Nov 08, 2021 67.88 69.20 67.69 68.11 7,755,362 +0.43(+0.64%)
Nov 05, 2021 66.88 68.00 66.30 67.68 7,790,101 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.36 65.76 9,557,562 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,380,715 -0.26(-0.40%)
Nov 02, 2021 66.86 67.50 65.31 65.51 12,141,986 -1.40(-2.09%)
Nov 01, 2021 67.23 67.05 66.75 66.91 13,311,326 +0.09(+0.13%)
Oct 29, 2021 66.76 67.54 66.35 66.82 9,007,095 -0.59(-0.88%)
Oct 28, 2021 66.71 67.58 66.49 67.41 5,814,824 +0.65(+0.97%)
Oct 27, 2021 67.78 68.76 66.60 66.76 10,059,755 -1.92(-2.79%)
Oct 26, 2021 68.38 68.68 6,615,964 +0.45(+0.67%)
Oct 25, 2021 68.26 69.53 67.94 68.23 8,376,076 +0.71(+1.06%)
Oct 22, 2021 66.98 67.84 66.86 67.52 8,041,581 +1.01(+1.52%)
Oct 21, 2021 67.45 67.45 66.08 66.51 6,541,423 -1.28(-1.88%)
Oct 20, 2021 66.62 67.85 66.46 67.78 6,173,463 +0.62(+0.93%)
Oct 19, 2021 66.73 67.63 66.32 67.16 7,390,107 +0.73(+1.10%)
Oct 18, 2021 66.67 67.54 66.10 66.43 11,123,104 +0.32(+0.49%)
Oct 15, 2021 66.54 66.81 66.10 66.11 7,789,137 +0.26(+0.39%)
Oct 14, 2021 66.24 66.39 64.95 65.85 9,143,900 +0.55(+0.85%)
Oct 13, 2021 64.60 65.77 63.72 65.29 9,552,867 -0.16(-0.25%)
Oct 12, 2021 66.11 66.53 65.11 65.46 8,561,370 -0.50(-0.76%)
Oct 11, 2021 66.99 67.34 65.75 65.95 10,748,671 -0.85(-1.27%)
Oct 08, 2021 64.37 66.96 64.37 66.80 13,806,763 +3.04(+4.77%)
Oct 07, 2021 64.21 64.31 62.96 63.76 12,930,169 -0.27(-0.42%)
Oct 06, 2021 62.77 64.30 62.23 64.03 11,902,951 +0.07(+0.11%)
Oct 05, 2021 64.29 64.97 63.05 63.96 12,639,324 +0.21(+0.34%)
Oct 04, 2021 63.17 64.74 62.99 63.74 13,932,493 +1.24(+1.98%)
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.