Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 83.10 83.95 81.57 81.91 17,297,512 -1.77(-2.12%)
Nov 29, 2021 82.32 83.93 81.69 83.68 9,231,033 +2.43(+2.99%)
Nov 26, 2021 82.04 82.54 81.04 81.25 4,599,001 -1.06(-1.28%)
Nov 24, 2021 81.75 82.40 81.35 82.31 4,824,899 +0.27(+0.33%)
Nov 23, 2021 81.85 82.60 81.31 82.04 7,883,596 -0.05(-0.06%)
Nov 22, 2021 82.83 83.09 82.06 82.09 5,549,328 -0.89(-1.08%)
Nov 19, 2021 82.69 83.47 81.75 82.98 7,199,853 +0.67(+0.81%)
Nov 18, 2021 82.43 82.43 82.22 82.31 5,892,970 -0.17(-0.21%)
Nov 17, 2021 81.59 82.58 81.20 82.48 6,599,332 +0.75(+0.92%)
Nov 16, 2021 81.82 82.15 81.44 81.73 5,621,442 -0.34(-0.41%)
Nov 15, 2021 81.67 82.08 81.25 82.07 5,898,956 +0.97(+1.19%)
Nov 12, 2021 80.22 81.44 79.90 81.10 6,921,194 +0.88(+1.10%)
Nov 11, 2021 80.31 80.34 79.47 80.22 5,715,013 +0.16(+0.20%)
Nov 10, 2021 79.82 80.06 5,526,130 +0.24(+0.31%)
Nov 09, 2021 79.58 80.03 79.27 79.82 4,169,148 +0.33(+0.41%)
Nov 08, 2021 80.37 80.44 78.97 79.49 5,736,700 -0.88(-1.10%)
Nov 05, 2021 79.64 80.54 79.23 80.37 5,199,113 +0.72(+0.91%)
Nov 04, 2021 80.02 80.24 78.15 79.65 7,017,312 -0.45(-0.56%)
Nov 03, 2021 80.50 80.62 79.16 80.10 6,090,658 -0.17(-0.21%)
Nov 02, 2021 80.67 81.04 79.30 80.27 7,733,042 -0.16(-0.20%)
Nov 01, 2021 80.29 80.64 80.05 80.43 5,465,050 +0.24(+0.30%)
Oct 29, 2021 80.97 81.24 79.82 80.18 8,292,986 -1.02(-1.26%)
Oct 28, 2021 79.80 81.27 79.62 81.21 6,999,478 +1.32(+1.66%)
Oct 27, 2021 80.82 81.07 79.65 79.88 4,636,589 -0.43(-0.54%)
Oct 26, 2021 79.32 80.31 7,419,318 +1.11(+1.40%)
Oct 25, 2021 79.31 79.69 78.87 79.20 4,242,947 -0.12(-0.15%)
Oct 22, 2021 78.90 79.49 78.69 79.33 5,036,316 +0.57(+0.73%)
Oct 21, 2021 79.13 79.59 78.67 78.75 5,281,736 -0.10(-0.13%)
Oct 20, 2021 77.76 79.55 77.41 78.86 7,388,413 +1.78(+2.30%)
Oct 19, 2021 76.79 77.19 76.32 77.08 6,084,379 +0.98(+1.28%)
Oct 18, 2021 76.43 76.73 75.89 76.10 5,258,448 -0.64(-0.83%)
Oct 15, 2021 77.00 77.48 76.30 76.74 15,573,912 +0.20(+0.26%)
Oct 14, 2021 75.51 76.91 75.37 76.55 6,902,527 +1.19(+1.58%)
Oct 13, 2021 74.27 75.52 73.85 75.35 6,664,762 +1.24(+1.67%)
Oct 12, 2021 73.39 74.40 72.89 74.11 8,291,466 +0.98(+1.34%)
Oct 11, 2021 74.42 74.57 73.05 73.13 9,361,883 -2.24(-2.97%)
Oct 08, 2021 76.12 76.14 75.31 75.37 3,823,829 -0.67(-0.88%)
Oct 07, 2021 76.56 77.62 75.92 76.04 6,122,651 -0.24(-0.32%)
Oct 06, 2021 74.48 76.39 73.90 76.28 7,317,395 +1.60(+2.14%)
Oct 05, 2021 74.64 75.08 74.32 74.68 5,783,561 +0.11(+0.15%)
Oct 04, 2021 74.28 75.10 73.77 74.57 6,413,668 +0.14(+0.19%)
Oct 01, 2021 74.25 74.79 73.31 74.43 8,473,055 +0.65(+0.88%)
Sep 30, 2021 74.08 74.62 73.20 73.78 10,841,479 +0.16(+0.22%)
Sep 29, 2021 72.94 74.26 72.78 73.62 7,977,324 +1.01(+1.40%)
Sep 28, 2021 73.75 73.85 72.36 72.61 9,852,074 -1.40(-1.89%)
Sep 27, 2021 75.18 75.91 73.81 74.01 9,152,835 -1.82(-2.40%)
Sep 24, 2021 76.34 76.80 75.63 75.83 6,506,653 -0.54(-0.70%)
Sep 23, 2021 77.22 77.41 76.24 76.37 6,826,161 -0.59(-0.77%)
Sep 22, 2021 77.14 77.91 76.65 76.96 6,042,105 -0.02(-0.02%)
Sep 21, 2021 76.99 77.86 76.80 76.98 6,864,889 +0.22(+0.28%)
Sep 20, 2021 76.62 77.56 75.79 76.76 9,571,734 +0.05(+0.06%)
Sep 17, 2021 78.37 78.87 76.63 76.71 16,386,979 -2.22(-2.81%)
Sep 16, 2021 79.38 79.84 78.61 78.93 5,726,139 -0.57(-0.72%)
Sep 15, 2021 79.24 80.00 78.99 79.51 6,073,485 -0.03(-0.04%)
Sep 14, 2021 79.67 80.05 79.36 79.53 4,957,387 +0.06(+0.07%)
Sep 13, 2021 80.71 80.76 79.29 79.48 6,915,352 -0.33(-0.41%)
Sep 10, 2021 80.78 80.78 79.50 79.81 5,875,586 -0.86(-1.06%)
Sep 09, 2021 81.08 81.44 80.58 80.66 4,372,022 -0.56(-0.69%)
Sep 08, 2021 79.98 81.72 79.67 81.22 6,646,010 +1.32(+1.66%)
Sep 07, 2021 80.29 80.29 79.37 79.90 7,227,375 -0.62(-0.77%)
Sep 03, 2021 80.59 81.10 80.23 80.52 4,918,416 -0.74(-0.91%)
Sep 02, 2021 80.27 81.29 80.27 81.26 5,557,327 +1.07(+1.34%)
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.