Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 85.48 86.23 85.46 86.01 3,401,550 +0.38(+0.44%)
Dec 30, 2021 85.96 86.46 85.56 85.63 3,338,704 -0.30(-0.35%)
Dec 29, 2021 85.51 86.09 85.43 85.93 2,714,693 +0.35(+0.41%)
Dec 28, 2021 85.05 85.67 85.03 85.58 4,496,796 +0.49(+0.58%)
Dec 27, 2021 84.09 85.10 83.97 85.09 2,590,766 +1.26(+1.51%)
Dec 23, 2021 83.12 84.10 83.03 83.83 3,027,081 +0.84(+1.01%)
Dec 22, 2021 82.24 83.06 82.14 82.99 3,259,815 +0.66(+0.80%)
Dec 21, 2021 81.90 82.66 81.83 82.34 4,772,650 +1.03(+1.26%)
Dec 20, 2021 81.62 81.66 80.28 81.31 7,456,234 -1.48(-1.79%)
Dec 17, 2021 83.54 83.78 82.73 82.79 8,293,433 -1.05(-1.25%)
Dec 16, 2021 83.56 84.38 83.49 83.84 6,919,219 +0.85(+1.02%)
Dec 15, 2021 82.46 83.09 81.56 82.99 7,741,518 +0.18(+0.22%)
Dec 14, 2021 82.83 83.51 82.58 82.81 4,803,630 -0.09(-0.10%)
Dec 13, 2021 83.35 83.54 82.62 82.89 4,979,960 -0.50(-0.60%)
Dec 10, 2021 83.52 83.72 82.85 83.39 5,074,447 +0.51(+0.62%)
Dec 09, 2021 82.72 83.28 82.55 82.89 3,494,906 -0.46(-0.56%)
Dec 08, 2021 83.28 83.53 82.87 83.35 4,879,251 +0.35(+0.42%)
Dec 07, 2021 82.70 83.52 82.69 83.00 6,031,622 +1.25(+1.52%)
Dec 06, 2021 81.38 82.39 81.09 81.75 8,600,760 +1.18(+1.47%)
Dec 03, 2021 80.88 81.75 79.85 80.57 10,576,188 -0.18(-0.22%)
Dec 02, 2021 79.40 81.08 79.25 80.75 9,506,435 +1.62(+2.04%)
Dec 01, 2021 81.21 81.91 79.10 79.14 11,904,124 -0.81(-1.02%)
Nov 30, 2021 81.56 81.77 79.80 79.95 12,707,656 -2.03(-2.48%)
Nov 29, 2021 82.22 82.40 81.44 81.98 6,501,349 +0.38(+0.46%)
Nov 26, 2021 81.14 81.99 80.72 81.60 7,525,558 -1.43(-1.72%)
Nov 24, 2021 83.18 83.37 82.84 83.03 5,487,446 -0.59(-0.71%)
Nov 23, 2021 83.56 84.22 83.20 83.62 8,063,671 +0.09(+0.10%)
Nov 22, 2021 83.44 84.43 83.40 83.54 7,083,360 +0.13(+0.16%)
Nov 19, 2021 83.26 83.91 83.13 83.40 5,519,982 -0.15(-0.18%)
Nov 18, 2021 83.98 83.63 83.48 83.56 5,500,108 -0.36(-0.43%)
Nov 17, 2021 84.34 84.56 83.84 83.91 5,589,839 -0.56(-0.66%)
Nov 16, 2021 84.75 84.99 84.42 84.47 4,628,406 -0.24(-0.28%)
Nov 15, 2021 85.12 85.16 84.41 84.71 4,567,770 -0.39(-0.46%)
Nov 12, 2021 84.69 85.14 84.49 85.09 4,645,424 +0.63(+0.75%)
Nov 11, 2021 84.17 84.81 83.99 84.46 4,618,777 +0.67(+0.80%)
Nov 10, 2021 84.28 83.79 6,858,935 -0.58(-0.68%)
Nov 09, 2021 84.01 84.37 83.67 84.37 8,347,758 +0.39(+0.46%)
Nov 08, 2021 83.85 84.27 83.69 83.98 5,658,777 +1.04(+1.25%)
Nov 05, 2021 82.51 83.17 82.42 82.94 6,172,269 +0.64(+0.78%)
Nov 04, 2021 82.47 82.65 81.95 82.30 5,332,803 -0.05(-0.06%)
Nov 03, 2021 81.64 82.70 81.42 82.35 10,157,896 +0.85(+1.04%)
Nov 02, 2021 80.79 81.66 80.64 81.50 7,025,863 +0.92(+1.14%)
Nov 01, 2021 80.52 81.06 80.30 80.58 5,844,904 +0.19(+0.23%)
Oct 29, 2021 80.48 81.06 80.10 80.39 4,605,389 -0.39(-0.48%)
Oct 28, 2021 80.08 80.93 80.06 80.78 4,399,518 +0.79(+0.99%)
Oct 27, 2021 80.84 80.98 79.93 79.99 6,037,482 -1.16(-1.43%)
Oct 26, 2021 81.06 81.15 6,142,135 +0.23(+0.28%)
Oct 25, 2021 80.63 81.26 80.14 80.92 5,717,135 +0.80(+1.00%)
Oct 22, 2021 80.42 80.97 80.12 80.12 6,124,456 -0.15(-0.19%)
Oct 21, 2021 80.15 80.30 79.44 80.27 7,090,095 -0.21(-0.26%)
Oct 20, 2021 79.90 80.57 79.71 80.48 4,925,567 +0.64(+0.80%)
Oct 19, 2021 79.78 79.83 79.17 79.83 5,077,531 +0.42(+0.52%)
Oct 18, 2021 78.80 79.57 78.65 79.42 6,723,383 -0.06(-0.07%)
Oct 15, 2021 79.66 79.88 79.28 79.48 6,196,878 +0.24(+0.30%)
Oct 14, 2021 78.12 79.35 77.90 79.24 6,021,800 +1.88(+2.43%)
Oct 13, 2021 77.28 77.71 76.43 77.36 7,640,063 +0.58(+0.75%)
Oct 12, 2021 76.73 77.14 76.50 76.78 8,116,621 +0.10(+0.14%)
Oct 11, 2021 76.94 77.80 76.67 76.68 5,121,082 +0.01(+0.01%)
Oct 08, 2021 77.28 77.47 76.53 76.67 6,775,410 -0.42(-0.55%)
Oct 07, 2021 76.76 77.94 76.76 77.10 8,967,399 +0.99(+1.30%)
Oct 06, 2021 75.47 76.10 73.90 76.10 8,219,558 -0.14(-0.19%)
Oct 05, 2021 75.78 76.67 75.27 76.25 7,191,538 +0.67(+0.89%)
Oct 04, 2021 76.00 76.47 75.04 75.57 9,059,052 -0.33(-0.44%)
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.