Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.44 77.33 76.34 76.45 303,413 -0.13(-0.17%)
Dec 30, 2021 77.60 78.04 76.44 76.58 346,025 -0.78(-1.00%)
Dec 29, 2021 77.27 78.05 76.69 77.36 406,040 +0.09(+0.11%)
Dec 28, 2021 78.43 78.45 76.97 77.27 286,543 -0.76(-0.97%)
Dec 27, 2021 76.45 78.09 76.20 78.03 401,405 +1.71(+2.24%)
Dec 23, 2021 76.12 76.67 75.85 76.32 262,682 +0.42(+0.56%)
Dec 22, 2021 75.51 76.19 75.19 75.89 363,113 +0.40(+0.53%)
Dec 21, 2021 74.66 75.58 74.18 75.49 524,790 +1.69(+2.29%)
Dec 20, 2021 73.75 74.04 73.00 73.80 608,075 -0.84(-1.12%)
Dec 17, 2021 74.47 76.23 73.75 74.63 2,115,064 +0.07(+0.09%)
Dec 16, 2021 76.73 76.97 74.11 74.57 490,613 -2.00(-2.61%)
Dec 15, 2021 74.62 76.76 73.61 76.56 685,054 +2.44(+3.29%)
Dec 14, 2021 74.90 75.52 73.53 74.12 712,502 -1.46(-1.93%)
Dec 13, 2021 74.62 75.90 74.35 75.58 777,929 +0.60(+0.80%)
Dec 10, 2021 75.62 76.39 74.25 74.98 666,320 +0.49(+0.66%)
Dec 09, 2021 76.03 76.23 74.46 74.49 557,446 -1.74(-2.28%)
Dec 08, 2021 75.77 77.01 74.92 76.23 558,046 +0.00(+0.00%)
Dec 07, 2021 76.06 77.27 75.69 76.23 652,884 +1.86(+2.50%)
Dec 06, 2021 74.08 75.07 72.87 74.37 694,994 +0.41(+0.56%)
Dec 03, 2021 74.89 75.56 72.96 73.96 888,122 -0.75(-1.00%)
Dec 02, 2021 73.75 75.38 73.19 74.70 612,349 +1.02(+1.39%)
Dec 01, 2021 77.43 77.59 73.62 73.68 689,657 -2.27(-2.99%)
Nov 30, 2021 76.56 77.77 74.90 75.95 1,112,765 -1.39(-1.79%)
Nov 29, 2021 76.22 77.98 76.14 77.34 676,931 +2.43(+3.24%)
Nov 26, 2021 75.56 76.60 74.45 74.91 545,495 -2.34(-3.03%)
Nov 24, 2021 76.93 77.92 76.71 77.25 577,155 +0.02(+0.03%)
Nov 23, 2021 76.23 77.51 75.92 77.23 840,032 +0.55(+0.72%)
Nov 22, 2021 78.81 78.98 76.65 76.68 641,717 -1.95(-2.48%)
Nov 19, 2021 78.11 78.75 77.61 78.63 716,244 +0.63(+0.81%)
Nov 18, 2021 79.91 78.47 77.84 78.00 842,325 -1.99(-2.49%)
Nov 17, 2021 80.94 80.94 78.93 79.99 804,175 -0.67(-0.83%)
Nov 16, 2021 81.70 82.52 80.45 80.66 633,586 -1.04(-1.27%)
Nov 15, 2021 81.20 82.22 81.20 81.70 671,635 +0.14(+0.17%)
Nov 12, 2021 80.89 82.10 79.63 81.56 638,595 +2.70(+3.43%)
Nov 11, 2021 79.79 79.79 78.40 78.86 1,038,854 -0.28(-0.36%)
Nov 10, 2021 81.18 78.76 79.14 904,545 -2.59(-3.17%)
Nov 09, 2021 80.84 83.28 80.58 81.74 1,202,579 +1.34(+1.66%)
Nov 08, 2021 80.08 80.78 77.38 80.40 1,382,884 +2.83(+3.65%)
Nov 05, 2021 78.10 80.56 74.45 77.57 3,508,997 -12.08(-13.48%)
Nov 04, 2021 89.40 90.17 88.61 89.66 619,944 +0.66(+0.74%)
Nov 03, 2021 90.28 90.55 87.97 89.00 411,310 -1.12(-1.24%)
Nov 02, 2021 86.71 90.13 86.55 90.12 758,265 +3.26(+3.76%)
Nov 01, 2021 86.16 87.62 86.85 86.86 496,986 +0.81(+0.94%)
Oct 29, 2021 84.75 86.95 84.48 86.05 538,788 +0.79(+0.92%)
Oct 28, 2021 84.28 84.11 85.26 671,444 +1.68(+2.01%)
Oct 27, 2021 85.45 85.67 83.48 83.58 424,513 -1.71(-2.00%)
Oct 26, 2021 85.32 85.29 389,635 +0.68(+0.80%)
Oct 25, 2021 83.80 84.62 436,626 +1.19(+1.42%)
Oct 22, 2021 84.49 85.22 83.30 83.43 270,803 -0.91(-1.08%)
Oct 21, 2021 83.06 84.38 83.06 84.34 251,035 +1.05(+1.26%)
Oct 20, 2021 84.72 84.72 83.03 83.29 329,618 -1.43(-1.69%)
Oct 19, 2021 85.02 85.19 83.95 84.72 432,218 +0.23(+0.27%)
Oct 18, 2021 82.51 84.62 81.70 84.50 442,550 +1.57(+1.90%)
Oct 15, 2021 82.08 83.17 81.78 82.93 520,417 +1.48(+1.82%)
Oct 14, 2021 79.65 81.48 79.38 81.44 344,351 +2.58(+3.28%)
Oct 13, 2021 79.35 79.35 78.37 78.86 351,581 +0.05(+0.06%)
Oct 12, 2021 78.38 78.90 78.06 78.81 513,261 +0.76(+0.97%)
Oct 11, 2021 78.80 79.54 77.98 78.05 438,528 -0.83(-1.05%)
Oct 08, 2021 79.57 80.07 78.74 78.88 317,879 -0.65(-0.82%)
Oct 07, 2021 79.76 80.46 79.21 79.53 434,946 +0.15(+0.19%)
Oct 06, 2021 78.31 79.39 77.77 79.38 467,092 +0.00(+0.00%)
Oct 05, 2021 79.46 80.26 78.62 79.38 751,793 +0.58(+0.74%)
Oct 04, 2021 79.36 79.61 77.83 78.80 780,724 -1.11(-1.39%)
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.