Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.95 80.60 80.55 7,627,345 +1.17(+1.48%)
Jan 28, 2022 78.57 79.40 77.47 79.37 11,541,846 +0.46(+0.58%)
Jan 27, 2022 79.52 80.56 78.17 78.91 12,148,973 +0.27(+0.34%)
Jan 26, 2022 80.12 80.78 77.88 78.65 14,112,263 -0.83(-1.04%)
Jan 25, 2022 79.00 79.99 77.63 79.48 15,366,072 -0.72(-0.90%)
Jan 24, 2022 78.65 80.41 77.17 80.20 22,256,036 +0.05(+0.06%)
Jan 21, 2022 81.67 81.98 79.89 80.15 17,060,010 -2.00(-2.44%)
Jan 20, 2022 83.58 84.20 82.06 82.16 8,987,778 -1.21(-1.45%)
Jan 19, 2022 84.20 84.41 83.33 83.37 7,775,758 -0.21(-0.25%)
Jan 18, 2022 83.78 83.92 82.93 83.58 8,168,533 -1.12(-1.32%)
Jan 14, 2022 84.69 0 -0.72(-0.85%)
Jan 13, 2022 85.95 86.40 85.21 85.42 6,287,128 -0.67(-0.78%)
Jan 12, 2022 85.94 86.27 85.23 86.09 5,364,893 +0.86(+1.01%)
Jan 11, 2022 84.43 85.26 83.70 85.23 7,144,759 +0.93(+1.10%)
Jan 10, 2022 84.71 84.91 83.50 84.30 8,816,699 -0.87(-1.02%)
Jan 07, 2022 85.35 85.50 84.80 85.17 8,672,818 -0.08(-0.09%)
Jan 06, 2022 86.54 86.54 85.12 85.25 9,367,382 -1.09(-1.26%)
Jan 05, 2022 86.79 88.04 86.31 86.33 11,140,850 -0.01(-0.01%)
Jan 04, 2022 85.54 86.67 85.51 86.34 10,451,985 +1.05(+1.23%)
Jan 03, 2022 86.53 86.62 85.09 85.30 7,909,997 -1.13(-1.30%)
Dec 31, 2021 85.89 86.64 85.87 86.42 3,385,399 +0.38(+0.44%)
Dec 30, 2021 86.37 86.87 85.97 86.04 3,322,851 -0.31(-0.35%)
Dec 29, 2021 85.92 86.50 85.84 86.34 2,701,803 +0.35(+0.41%)
Dec 28, 2021 85.46 86.08 85.44 85.99 4,475,444 +0.50(+0.58%)
Dec 27, 2021 84.49 85.51 84.37 85.50 2,578,465 +1.27(+1.51%)
Dec 23, 2021 83.52 84.50 83.43 84.23 3,012,708 +0.84(+1.01%)
Dec 22, 2021 82.63 83.45 82.53 83.39 3,244,337 +0.66(+0.80%)
Dec 21, 2021 82.29 83.05 82.22 82.73 4,749,989 +1.03(+1.26%)
Dec 20, 2021 82.00 82.05 80.66 81.70 7,420,831 -1.49(-1.79%)
Dec 17, 2021 83.94 84.18 83.13 83.19 8,254,025 -1.05(-1.25%)
Dec 16, 2021 83.95 84.78 83.89 84.24 6,886,341 +0.85(+1.02%)
Dec 15, 2021 82.85 83.48 81.95 83.39 7,704,733 +0.18(+0.22%)
Dec 14, 2021 83.22 83.91 82.98 83.20 4,780,805 -0.09(-0.10%)
Dec 13, 2021 83.75 83.94 83.02 83.29 4,956,297 -0.50(-0.60%)
Dec 10, 2021 83.92 84.12 83.24 83.79 5,050,334 +0.51(+0.62%)
Dec 09, 2021 83.12 83.68 82.94 83.28 3,478,299 -0.47(-0.56%)
Dec 08, 2021 83.68 83.93 83.26 83.75 4,856,066 +0.35(+0.42%)
Dec 07, 2021 83.09 83.92 83.08 83.39 6,002,962 +1.25(+1.52%)
Dec 06, 2021 81.77 82.79 81.48 82.14 8,559,892 +1.19(+1.47%)
Dec 03, 2021 81.27 82.14 80.23 80.96 10,525,934 -0.18(-0.22%)
Dec 02, 2021 79.78 81.47 79.63 81.14 9,461,264 +1.62(+2.04%)
Dec 01, 2021 81.60 82.30 79.48 79.51 11,847,560 -0.82(-1.02%)
Nov 30, 2021 81.95 82.16 80.18 80.33 12,647,273 -2.04(-2.48%)
Nov 29, 2021 82.62 82.80 81.83 82.37 6,470,457 +0.38(+0.46%)
Nov 26, 2021 81.53 82.38 81.11 81.99 7,489,799 -1.43(-1.72%)
Nov 24, 2021 83.57 83.76 83.24 83.42 5,461,372 -0.60(-0.71%)
Nov 23, 2021 83.96 84.62 83.59 84.02 8,025,355 +0.09(+0.10%)
Nov 22, 2021 83.84 84.83 83.80 83.94 7,049,702 +0.13(+0.16%)
Nov 19, 2021 83.66 84.31 83.53 83.80 5,493,753 -0.15(-0.18%)
Nov 18, 2021 84.38 84.03 83.88 83.95 5,473,973 -0.36(-0.43%)
Nov 17, 2021 84.74 84.96 84.24 84.32 5,563,278 -0.56(-0.66%)
Nov 16, 2021 85.16 85.40 84.82 84.88 4,606,414 -0.24(-0.28%)
Nov 15, 2021 85.53 85.57 84.81 85.11 4,546,065 -0.39(-0.46%)
Nov 12, 2021 85.09 85.54 84.89 85.50 4,623,350 +0.64(+0.75%)
Nov 11, 2021 84.57 85.22 84.39 84.87 4,596,831 +0.67(+0.80%)
Nov 10, 2021 84.69 84.19 6,826,343 -0.58(-0.68%)
Nov 09, 2021 84.41 84.77 84.07 84.77 8,308,092 +0.39(+0.46%)
Nov 08, 2021 84.25 84.68 84.09 84.38 5,631,888 +1.04(+1.25%)
Nov 05, 2021 82.90 83.57 82.82 83.34 6,142,940 +0.65(+0.78%)
Nov 04, 2021 82.86 83.04 82.34 82.69 5,307,463 -0.05(-0.06%)
Nov 03, 2021 82.03 83.09 81.81 82.74 10,109,629 +0.85(+1.04%)
Nov 02, 2021 81.17 82.05 81.02 81.89 6,992,479 +0.92(+1.14%)
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.