Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 80.88 82.62 80.88 82.59 4,029,245 +1.78(+2.20%)
Jan 30, 2023 80.88 81.84 80.71 80.82 5,340,494 -0.56(-0.68%)
Jan 27, 2023 81.08 81.95 81.00 81.37 3,504,938 -0.26(-0.32%)
Jan 26, 2023 80.56 81.67 80.31 81.64 5,896,575 +0.39(+0.48%)
Jan 25, 2023 80.19 81.28 79.92 81.25 3,691,697 +0.17(+0.20%)
Jan 24, 2023 80.58 81.20 79.91 81.08 4,797,105 +0.05(+0.06%)
Jan 23, 2023 80.66 81.37 80.27 81.03 6,404,350 +0.26(+0.33%)
Jan 20, 2023 79.38 80.83 78.96 80.77 3,534,588 +1.59(+2.01%)
Jan 19, 2023 79.19 79.51 78.56 79.18 4,181,482 -0.61(-0.77%)
Jan 18, 2023 81.68 81.79 79.75 79.79 4,839,944 -1.14(-1.41%)
Jan 17, 2023 81.89 82.05 80.85 80.93 3,557,900 -0.82(-1.00%)
Jan 13, 2023 80.79 81.92 80.72 81.75 3,569,289 +0.50(+0.61%)
Jan 12, 2023 81.14 82.28 80.33 81.26 4,077,208 +0.30(+0.37%)
Jan 11, 2023 80.54 80.99 80.07 80.95 5,044,325 +1.25(+1.57%)
Jan 10, 2023 78.94 79.76 78.51 79.71 4,124,698 +0.79(+1.00%)
Jan 09, 2023 79.06 79.97 78.65 78.91 8,604,654 +0.50(+0.63%)
Jan 06, 2023 76.51 78.59 76.51 78.42 4,473,295 +2.61(+3.44%)
Jan 05, 2023 75.83 76.24 75.27 75.81 4,208,572 -1.22(-1.58%)
Jan 04, 2023 76.10 77.24 76.05 77.03 4,992,350 +1.32(+1.74%)
Jan 03, 2023 75.92 76.42 75.02 75.71 5,473,406 -0.08(-0.10%)
Dec 30, 2022 75.77 76.06 75.15 75.79 2,981,880 -0.54(-0.70%)
Dec 29, 2022 75.93 76.65 75.93 76.33 3,303,320 +0.82(+1.09%)
Dec 28, 2022 76.66 76.95 75.45 75.51 2,586,058 -1.17(-1.53%)
Dec 27, 2022 76.80 77.19 76.35 76.68 2,494,888 +0.07(+0.09%)
Dec 23, 2022 76.09 76.63 75.67 76.61 3,178,399 +0.53(+0.69%)
Dec 22, 2022 76.28 76.28 74.80 76.09 3,398,146 -0.74(-0.97%)
Dec 21, 2022 76.56 77.14 76.38 76.83 2,946,798 +0.66(+0.87%)
Dec 20, 2022 75.80 76.61 75.78 76.16 2,891,253 +0.50(+0.66%)
Dec 19, 2022 76.51 76.95 75.30 75.67 3,310,387 -1.00(-1.30%)
Dec 16, 2022 76.38 76.89 75.91 76.66 7,515,047 -0.33(-0.43%)
Dec 15, 2022 78.07 78.15 76.80 76.99 5,393,284 -2.42(-3.05%)
Dec 14, 2022 79.95 80.46 78.80 79.42 8,064,172 -0.86(-1.07%)
Dec 13, 2022 81.63 81.78 79.71 80.28 6,486,367 +1.10(+1.38%)
Dec 12, 2022 78.55 79.20 78.27 79.18 3,293,645 +0.68(+0.86%)
Dec 09, 2022 79.10 79.77 78.48 78.50 4,060,355 -0.79(-0.99%)
Dec 08, 2022 79.22 79.70 79.03 79.29 2,848,984 +0.58(+0.74%)
Dec 07, 2022 78.76 79.48 78.51 78.71 4,212,407 -0.17(-0.22%)
Dec 06, 2022 79.64 80.12 78.31 78.88 4,897,560 -0.71(-0.89%)
Dec 05, 2022 80.59 80.90 79.46 79.59 4,875,310 -1.61(-1.98%)
Dec 02, 2022 79.27 81.41 79.27 81.20 3,520,159 +0.88(+1.10%)
Dec 01, 2022 80.77 80.86 79.61 80.32 4,237,486 +0.10(+0.12%)
Nov 30, 2022 78.36 80.25 77.63 80.22 7,543,064 +1.89(+2.41%)
Nov 29, 2022 78.36 78.76 78.12 78.33 2,925,376 +0.26(+0.34%)
Nov 28, 2022 79.27 79.30 77.91 78.07 3,333,976 -1.78(-2.23%)
Nov 25, 2022 79.76 79.91 79.59 79.85 1,267,026 -0.03(-0.04%)
Nov 23, 2022 79.49 79.96 79.29 79.88 4,382,201 +0.31(+0.39%)
Nov 22, 2022 78.39 79.59 78.21 79.57 3,720,745 +1.76(+2.27%)
Nov 21, 2022 76.99 78.07 76.82 77.81 3,733,262 +0.26(+0.34%)
Nov 18, 2022 77.82 77.82 76.83 77.54 3,863,707 +0.51(+0.67%)
Nov 17, 2022 76.58 77.08 76.08 77.03 4,826,889 -0.75(-0.96%)
Nov 16, 2022 78.24 78.49 77.62 77.78 6,599,182 -0.77(-0.98%)
Nov 15, 2022 79.52 79.57 77.77 78.54 7,455,445 -0.12(-0.15%)
Nov 14, 2022 78.50 79.74 78.43 78.66 6,567,032 -0.11(-0.14%)
Nov 11, 2022 78.70 79.67 78.53 78.77 6,696,013 +0.94(+1.21%)
Nov 10, 2022 76.74 77.88 76.37 77.83 8,993,247 +4.08(+5.53%)
Nov 09, 2022 74.61 75.27 73.57 73.74 6,812,201 -1.21(-1.62%)
Nov 08, 2022 74.11 75.69 73.91 74.96 6,395,883 +1.27(+1.72%)
Nov 07, 2022 73.57 73.73 72.80 73.69 5,752,044 +0.57(+0.78%)
Nov 04, 2022 72.46 73.66 71.86 73.11 9,943,897 +2.45(+3.47%)
Nov 03, 2022 69.26 71.15 69.09 70.66 9,004,845 +0.53(+0.76%)
Nov 02, 2022 72.29 70.10 70.13 16,229,558 -1.87(-2.60%)
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.