Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 74.51 76.23 76.07 766,228 +1.59(+2.13%)
Jan 28, 2022 73.24 74.53 72.38 74.48 1,091,621 +1.35(+1.84%)
Jan 27, 2022 74.42 74.67 72.77 73.13 1,291,886 -0.86(-1.16%)
Jan 26, 2022 74.59 75.51 73.33 74.00 562,875 +0.46(+0.62%)
Jan 25, 2022 73.53 74.41 72.97 73.54 845,455 -1.76(-2.34%)
Jan 24, 2022 74.35 75.38 72.77 75.30 1,023,331 -1.15(-1.50%)
Jan 21, 2022 77.37 77.51 75.96 76.45 1,023,718 -0.91(-1.18%)
Jan 20, 2022 78.15 79.03 77.15 77.36 710,820 -0.16(-0.20%)
Jan 19, 2022 78.02 78.72 77.40 77.52 973,039 +0.34(+0.44%)
Jan 18, 2022 77.91 78.02 76.90 77.19 889,335 -0.67(-0.87%)
Jan 14, 2022 77.86 0 +0.47(+0.60%)
Jan 13, 2022 77.85 77.93 77.11 77.39 744,045 -0.47(-0.60%)
Jan 12, 2022 77.72 78.34 77.20 77.86 1,159,779 -0.99(-1.26%)
Jan 11, 2022 77.08 79.04 76.57 78.85 1,377,229 +1.05(+1.35%)
Jan 10, 2022 76.76 78.32 76.09 77.80 1,312,311 -2.01(-2.52%)
Jan 07, 2022 80.13 80.61 79.69 79.81 849,000 -1.88(-2.30%)
Jan 06, 2022 82.21 82.35 80.97 81.69 616,601 -0.87(-1.06%)
Jan 05, 2022 84.13 84.67 82.47 82.56 755,597 -2.85(-3.34%)
Jan 04, 2022 86.28 86.53 85.02 85.42 471,452 -0.90(-1.04%)
Jan 03, 2022 85.98 86.48 85.11 86.32 636,856 +0.01(+0.01%)
Dec 31, 2021 87.10 87.15 86.31 86.31 471,287 -0.95(-1.09%)
Dec 30, 2021 87.58 87.74 87.08 87.26 366,729 -0.42(-0.47%)
Dec 29, 2021 87.94 87.95 87.24 87.68 555,509 +0.86(+0.99%)
Dec 28, 2021 87.54 87.67 86.81 86.81 639,761 -0.16(-0.18%)
Dec 27, 2021 87.32 87.41 86.20 86.97 620,869 +1.16(+1.35%)
Dec 23, 2021 85.44 86.06 85.34 85.81 437,351 +0.39(+0.45%)
Dec 22, 2021 83.38 85.55 83.38 85.43 591,325 +1.90(+2.28%)
Dec 21, 2021 83.22 83.64 82.34 83.53 666,693 +0.71(+0.86%)
Dec 20, 2021 83.30 83.63 82.26 82.81 1,023,017 -0.94(-1.12%)
Dec 17, 2021 83.96 84.78 83.09 83.75 1,932,143 +0.36(+0.43%)
Dec 16, 2021 85.00 85.13 83.34 83.40 977,528 -0.63(-0.75%)
Dec 15, 2021 82.76 84.08 82.14 84.03 650,552 +2.47(+3.02%)
Dec 14, 2021 82.30 82.64 81.50 81.56 547,923 -1.23(-1.48%)
Dec 13, 2021 83.07 83.56 82.65 82.79 577,326 -0.58(-0.70%)
Dec 10, 2021 83.33 83.78 82.68 83.38 694,868 -0.88(-1.05%)
Dec 09, 2021 84.61 84.76 84.15 84.26 500,856 -0.19(-0.22%)
Dec 08, 2021 83.71 84.46 82.88 84.45 549,038 +1.86(+2.26%)
Dec 07, 2021 81.44 82.64 81.30 82.58 666,646 +3.08(+3.88%)
Dec 06, 2021 80.09 80.24 79.32 79.50 636,605 +1.00(+1.27%)
Dec 03, 2021 79.68 80.01 77.94 78.50 620,453 -0.43(-0.54%)
Dec 02, 2021 77.77 79.05 77.65 78.93 605,543 +1.30(+1.67%)
Dec 01, 2021 78.46 79.22 77.58 77.63 743,029 -0.04(-0.05%)
Nov 30, 2021 79.26 79.49 77.55 77.67 1,103,750 -0.09(-0.11%)
Nov 29, 2021 77.88 78.60 77.63 77.76 539,837 +0.57(+0.74%)
Nov 26, 2021 78.91 79.22 77.06 77.19 564,763 -1.91(-2.42%)
Nov 24, 2021 78.01 79.34 77.94 79.10 562,868 +0.14(+0.18%)
Nov 23, 2021 80.03 80.25 78.63 78.96 717,335 -0.79(-0.99%)
Nov 22, 2021 81.50 81.62 79.74 79.75 532,380 -1.90(-2.33%)
Nov 19, 2021 83.10 83.22 81.59 81.65 647,812 -0.74(-0.90%)
Nov 18, 2021 83.19 82.66 82.38 82.40 575,471 -0.36(-0.43%)
Nov 17, 2021 82.52 82.99 82.40 82.75 549,622 +0.58(+0.71%)
Nov 16, 2021 81.51 82.68 81.42 82.17 418,452 +1.29(+1.59%)
Nov 15, 2021 82.23 82.23 80.60 80.88 598,879 +0.47(+0.58%)
Nov 12, 2021 80.30 80.84 79.88 80.41 504,463 -0.29(-0.36%)
Nov 11, 2021 81.71 81.89 80.09 80.70 755,435 -1.17(-1.43%)
Nov 10, 2021 82.19 81.57 81.87 1,569,622 -4.58(-5.29%)
Nov 09, 2021 84.84 86.68 84.58 86.45 1,156,074 +0.98(+1.15%)
Nov 08, 2021 85.10 85.97 85.08 85.47 853,349 +0.65(+0.77%)
Nov 05, 2021 84.60 85.03 84.32 84.81 688,791 -0.22(-0.26%)
Nov 04, 2021 85.01 85.46 84.46 85.03 3,143,587 -0.47(-0.54%)
Nov 03, 2021 85.42 85.63 84.68 85.50 590,975 +1.45(+1.72%)
Nov 02, 2021 83.76 84.60 83.76 84.05 530,089 +0.44(+0.52%)
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.