Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 87.36 88.45 87.28 88.10 5,099,377 +0.56(+0.64%)
Dec 30, 2021 87.03 87.67 86.64 87.54 3,938,392 +0.74(+0.85%)
Dec 29, 2021 86.77 87.06 86.43 86.80 3,120,244 +0.10(+0.12%)
Dec 28, 2021 86.49 86.99 86.35 86.70 3,281,428 +0.53(+0.61%)
Dec 27, 2021 85.73 86.20 85.52 86.17 5,733,591 +0.59(+0.68%)
Dec 23, 2021 85.57 86.16 85.30 85.59 6,194,919 -0.09(-0.11%)
Dec 22, 2021 85.15 85.76 84.82 85.68 4,390,449 +0.33(+0.39%)
Dec 21, 2021 85.54 86.19 84.32 85.35 6,663,566 +0.48(+0.57%)
Dec 20, 2021 84.74 85.00 83.52 84.87 10,775,245 -0.94(-1.10%)
Dec 17, 2021 86.81 87.15 85.62 85.81 17,195,344 -1.22(-1.40%)
Dec 16, 2021 86.45 87.47 86.36 87.03 8,077,332 +0.22(+0.25%)
Dec 15, 2021 85.20 86.87 84.53 86.81 10,162,700 +1.86(+2.19%)
Dec 14, 2021 86.09 86.48 84.41 84.95 11,680,723 -1.61(-1.86%)
Dec 13, 2021 85.17 86.92 85.06 86.57 6,917,673 +1.38(+1.62%)
Dec 10, 2021 84.94 85.78 84.74 85.19 5,295,310 +0.35(+0.41%)
Dec 09, 2021 85.40 85.40 84.46 84.84 6,072,725 -0.39(-0.45%)
Dec 08, 2021 85.59 85.79 84.54 85.23 5,676,609 -0.08(-0.10%)
Dec 07, 2021 84.48 85.44 83.92 85.31 8,381,978 +1.19(+1.41%)
Dec 06, 2021 83.10 84.69 82.93 84.12 9,480,964 +1.06(+1.27%)
Dec 03, 2021 84.12 84.12 81.17 83.07 11,864,394 -0.56(-0.67%)
Dec 02, 2021 82.99 84.47 82.67 83.62 8,802,812 +0.74(+0.89%)
Dec 01, 2021 82.09 84.62 82.09 82.89 10,664,024 +1.00(+1.22%)
Nov 30, 2021 83.09 83.93 81.55 81.89 17,301,406 -1.77(-2.12%)
Nov 29, 2021 82.30 83.91 81.67 83.66 9,233,111 +2.43(+2.99%)
Nov 26, 2021 82.02 82.52 81.02 81.24 4,600,036 -1.06(-1.28%)
Nov 24, 2021 81.73 82.38 81.33 82.29 4,825,985 +0.27(+0.33%)
Nov 23, 2021 81.83 82.58 81.29 82.02 7,885,370 -0.05(-0.06%)
Nov 22, 2021 82.81 83.07 82.04 82.07 5,550,577 -0.89(-1.08%)
Nov 19, 2021 82.67 83.45 81.73 82.96 7,201,474 +0.67(+0.81%)
Nov 18, 2021 82.41 82.41 82.20 82.30 5,894,297 -0.17(-0.21%)
Nov 17, 2021 81.57 82.56 81.18 82.47 6,600,818 +0.75(+0.92%)
Nov 16, 2021 81.80 82.13 81.42 81.71 5,622,707 -0.34(-0.41%)
Nov 15, 2021 81.65 82.06 81.23 82.05 5,900,284 +0.97(+1.19%)
Nov 12, 2021 80.20 81.42 79.88 81.08 6,922,752 +0.88(+1.10%)
Nov 11, 2021 80.30 80.32 79.45 80.20 5,716,299 +0.16(+0.20%)
Nov 10, 2021 79.80 80.04 5,527,374 +0.24(+0.31%)
Nov 09, 2021 79.56 80.01 79.25 79.80 4,170,086 +0.33(+0.41%)
Nov 08, 2021 80.35 80.42 78.95 79.47 5,737,992 -0.88(-1.10%)
Nov 05, 2021 79.62 80.52 79.22 80.35 5,200,284 +0.72(+0.91%)
Nov 04, 2021 80.00 80.22 78.13 79.63 7,018,892 -0.45(-0.56%)
Nov 03, 2021 80.48 80.61 79.14 80.08 6,092,029 -0.17(-0.21%)
Nov 02, 2021 80.65 81.02 79.28 80.25 7,734,782 -0.16(-0.20%)
Nov 01, 2021 80.27 80.62 80.03 80.41 5,466,281 +0.24(+0.30%)
Oct 29, 2021 80.95 81.23 79.80 80.16 8,294,853 -1.02(-1.26%)
Oct 28, 2021 79.78 81.25 79.60 81.19 7,001,054 +1.32(+1.66%)
Oct 27, 2021 80.80 81.06 79.63 79.86 4,637,633 -0.43(-0.54%)
Oct 26, 2021 79.30 80.30 7,420,989 +1.11(+1.40%)
Oct 25, 2021 79.29 79.68 78.85 79.19 4,243,902 -0.12(-0.15%)
Oct 22, 2021 78.89 79.47 78.67 79.31 5,037,449 +0.57(+0.73%)
Oct 21, 2021 79.11 79.57 78.65 78.74 5,282,925 -0.10(-0.13%)
Oct 20, 2021 77.74 79.53 77.39 78.84 7,390,076 +1.78(+2.30%)
Oct 19, 2021 76.77 77.18 76.30 77.06 6,085,748 +0.98(+1.28%)
Oct 18, 2021 76.42 76.72 75.87 76.09 5,259,632 -0.64(-0.83%)
Oct 15, 2021 76.98 77.46 76.28 76.73 15,577,418 +0.20(+0.26%)
Oct 14, 2021 75.49 76.89 75.35 76.53 6,904,081 +1.19(+1.58%)
Oct 13, 2021 74.25 75.50 73.83 75.34 6,666,262 +1.24(+1.67%)
Oct 12, 2021 73.37 74.39 72.87 74.10 8,293,332 +0.98(+1.34%)
Oct 11, 2021 74.41 74.56 73.03 73.12 9,363,990 -2.24(-2.97%)
Oct 08, 2021 76.11 76.12 75.30 75.35 3,824,690 -0.67(-0.88%)
Oct 07, 2021 76.55 77.60 75.90 76.02 6,124,029 -0.24(-0.32%)
Oct 06, 2021 74.46 76.37 73.88 76.27 7,319,043 +1.60(+2.14%)
Oct 05, 2021 74.62 75.06 74.30 74.67 5,784,863 +0.11(+0.15%)
Oct 04, 2021 74.26 75.09 73.76 74.56 6,415,112 +0.14(+0.19%)
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.