Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 74.14 75.85 75.69 770,081 +1.58(+2.13%)
Jan 28, 2022 72.88 74.16 72.02 74.11 1,097,110 +1.34(+1.84%)
Jan 27, 2022 74.05 74.30 72.40 72.77 1,298,382 -0.86(-1.16%)
Jan 26, 2022 74.22 75.13 72.96 73.62 565,705 +0.45(+0.62%)
Jan 25, 2022 73.16 74.04 72.61 73.17 849,706 -1.75(-2.34%)
Jan 24, 2022 73.98 75.00 72.40 74.93 1,028,477 -1.14(-1.50%)
Jan 21, 2022 76.99 77.12 75.58 76.07 1,028,866 -0.91(-1.18%)
Jan 20, 2022 77.76 78.64 76.76 76.98 714,395 -0.16(-0.20%)
Jan 19, 2022 77.63 78.33 77.02 77.13 977,932 +0.34(+0.44%)
Jan 18, 2022 77.52 77.63 76.51 76.80 893,807 -0.67(-0.87%)
Jan 14, 2022 77.47 0 +0.46(+0.60%)
Jan 13, 2022 77.46 77.54 76.72 77.01 747,787 -0.46(-0.60%)
Jan 12, 2022 77.33 77.94 76.81 77.47 1,165,611 -0.99(-1.26%)
Jan 11, 2022 76.69 78.64 76.19 78.46 1,384,154 +1.04(+1.35%)
Jan 10, 2022 76.38 77.93 75.70 77.41 1,318,910 -2.00(-2.52%)
Jan 07, 2022 79.73 80.21 79.29 79.41 853,269 -1.87(-2.30%)
Jan 06, 2022 81.80 81.93 80.56 81.28 619,701 -0.87(-1.06%)
Jan 05, 2022 83.71 84.24 82.05 82.15 759,396 -2.84(-3.34%)
Jan 04, 2022 85.85 86.09 84.60 84.99 473,823 -0.90(-1.04%)
Jan 03, 2022 85.55 86.05 84.69 85.89 640,059 +0.01(+0.01%)
Dec 31, 2021 86.67 86.72 85.88 85.88 473,657 -0.95(-1.09%)
Dec 30, 2021 87.14 87.30 86.65 86.82 368,573 -0.41(-0.47%)
Dec 29, 2021 87.50 87.51 86.80 87.24 558,303 +0.86(+0.99%)
Dec 28, 2021 87.10 87.23 86.38 86.38 642,978 -0.16(-0.18%)
Dec 27, 2021 86.88 86.97 85.77 86.54 623,991 +1.15(+1.35%)
Dec 23, 2021 85.01 85.63 84.91 85.38 439,550 +0.38(+0.45%)
Dec 22, 2021 82.96 85.12 82.96 85.00 594,298 +1.89(+2.28%)
Dec 21, 2021 82.80 83.23 81.92 83.11 670,045 +0.71(+0.86%)
Dec 20, 2021 82.88 83.22 81.85 82.40 1,028,161 -0.94(-1.12%)
Dec 17, 2021 83.54 84.36 82.67 83.33 1,941,859 +0.35(+0.43%)
Dec 16, 2021 84.58 84.70 82.92 82.98 982,444 -0.63(-0.75%)
Dec 15, 2021 82.35 83.66 81.73 83.61 653,823 +2.45(+3.02%)
Dec 14, 2021 81.89 82.23 81.10 81.16 550,678 -1.22(-1.48%)
Dec 13, 2021 82.65 83.14 82.24 82.38 580,229 -0.58(-0.70%)
Dec 10, 2021 82.91 83.36 82.27 82.96 698,362 -0.88(-1.05%)
Dec 09, 2021 84.18 84.34 83.73 83.84 503,374 -0.19(-0.22%)
Dec 08, 2021 83.30 84.03 82.47 84.02 551,799 +1.85(+2.26%)
Dec 07, 2021 81.03 82.23 80.89 82.17 669,999 +3.07(+3.88%)
Dec 06, 2021 79.69 79.84 78.92 79.11 639,806 +1.00(+1.27%)
Dec 03, 2021 79.28 79.61 77.55 78.11 623,572 -0.42(-0.54%)
Dec 02, 2021 77.38 78.66 77.26 78.53 608,588 +1.29(+1.67%)
Dec 01, 2021 78.07 78.82 77.19 77.24 746,765 -0.04(-0.05%)
Nov 30, 2021 78.86 79.10 77.16 77.28 1,109,300 -0.09(-0.11%)
Nov 29, 2021 77.49 78.21 77.24 77.37 542,551 +0.57(+0.74%)
Nov 26, 2021 78.51 78.82 76.67 76.80 567,603 -1.90(-2.42%)
Nov 24, 2021 77.62 78.94 77.55 78.70 565,698 +0.14(+0.18%)
Nov 23, 2021 79.63 79.84 78.24 78.56 720,942 -0.79(-0.99%)
Nov 22, 2021 81.10 81.22 79.34 79.35 535,057 -1.89(-2.33%)
Nov 19, 2021 82.68 82.80 81.19 81.24 651,070 -0.74(-0.90%)
Nov 18, 2021 82.77 82.25 81.96 81.98 578,365 -0.35(-0.43%)
Nov 17, 2021 82.10 82.58 81.98 82.34 552,385 +0.58(+0.71%)
Nov 16, 2021 81.11 82.27 81.01 81.76 420,557 +1.28(+1.59%)
Nov 15, 2021 81.82 81.82 80.20 80.48 601,890 +0.46(+0.58%)
Nov 12, 2021 79.89 80.43 79.48 80.01 507,000 -0.29(-0.36%)
Nov 11, 2021 81.30 81.48 79.68 80.30 759,234 -1.16(-1.43%)
Nov 10, 2021 81.78 81.17 81.46 1,577,514 -4.55(-5.29%)
Nov 09, 2021 84.42 86.24 84.15 86.02 1,161,888 +0.98(+1.15%)
Nov 08, 2021 84.68 85.54 84.66 85.04 857,640 +0.65(+0.77%)
Nov 05, 2021 84.17 84.61 83.90 84.39 692,255 -0.22(-0.26%)
Nov 04, 2021 84.59 85.03 84.03 84.61 3,159,395 -0.46(-0.54%)
Nov 03, 2021 84.99 85.20 84.26 85.07 593,947 +1.44(+1.72%)
Nov 02, 2021 83.34 84.17 83.34 83.63 532,754 +0.43(+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.