Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.43 85.47 84.31 84.81 134,000 +0.44(+0.52%)
Dec 30, 2021 84.49 85.34 82.74 84.37 169,038 +0.10(+0.12%)
Dec 29, 2021 84.32 84.91 83.55 84.27 148,423 +0.22(+0.26%)
Dec 28, 2021 84.83 85.73 83.86 84.05 131,619 -0.51(-0.60%)
Dec 27, 2021 82.91 84.71 82.91 84.56 125,228 +1.74(+2.10%)
Dec 23, 2021 82.41 83.03 81.77 82.82 102,736 +0.58(+0.71%)
Dec 22, 2021 81.98 83.01 80.89 82.24 139,206 +0.44(+0.54%)
Dec 21, 2021 79.08 82.24 78.97 81.80 229,192 +3.50(+4.47%)
Dec 20, 2021 78.69 79.67 77.81 78.30 228,943 -1.51(-1.89%)
Dec 17, 2021 75.72 80.67 74.70 79.81 843,328 +3.59(+4.71%)
Dec 16, 2021 78.07 78.55 75.00 76.22 280,458 -1.36(-1.75%)
Dec 15, 2021 75.31 77.68 73.61 77.58 257,842 +2.06(+2.73%)
Dec 14, 2021 76.65 76.98 73.93 75.52 209,767 -1.89(-2.44%)
Dec 13, 2021 79.81 80.74 77.36 77.41 221,673 -2.79(-3.48%)
Dec 10, 2021 81.37 81.60 79.39 80.20 111,383 -0.65(-0.80%)
Dec 09, 2021 83.07 84.10 80.67 80.85 137,122 -2.97(-3.54%)
Dec 08, 2021 82.12 84.05 81.19 83.82 141,481 +2.07(+2.53%)
Dec 07, 2021 80.47 82.55 80.17 81.75 247,343 +2.28(+2.87%)
Dec 06, 2021 79.35 79.84 77.61 79.47 251,551 +0.79(+1.00%)
Dec 03, 2021 79.50 79.83 77.17 78.68 414,690 -0.49(-0.62%)
Dec 02, 2021 79.11 80.11 78.24 79.17 256,213 +0.02(+0.03%)
Dec 01, 2021 81.41 81.41 78.28 79.15 353,136 -0.64(-0.80%)
Nov 30, 2021 80.18 80.61 78.46 79.79 351,210 -0.41(-0.51%)
Nov 29, 2021 80.55 81.02 79.13 80.20 325,406 +1.07(+1.35%)
Nov 26, 2021 80.20 82.22 78.76 79.13 145,321 -2.91(-3.55%)
Nov 24, 2021 82.16 82.81 81.33 82.04 208,197 -0.76(-0.92%)
Nov 23, 2021 84.28 85.58 81.10 82.80 414,420 -1.15(-1.37%)
Nov 22, 2021 83.38 84.59 81.81 83.95 302,974 +0.87(+1.05%)
Nov 19, 2021 83.58 84.67 82.28 83.08 185,082 -0.30(-0.36%)
Nov 18, 2021 84.40 83.58 81.49 83.38 201,565 -0.87(-1.03%)
Nov 17, 2021 84.85 85.81 84.02 84.25 135,893 -0.92(-1.08%)
Nov 16, 2021 83.26 85.22 83.14 85.17 212,098 +1.52(+1.82%)
Nov 15, 2021 85.17 85.29 83.10 83.65 196,205 -2.17(-2.53%)
Nov 12, 2021 85.22 85.89 84.88 85.82 117,346 +0.86(+1.01%)
Nov 11, 2021 85.63 86.07 84.25 84.96 133,843 -0.24(-0.28%)
Nov 10, 2021 87.27 85.20 127,699 -2.64(-3.01%)
Nov 09, 2021 89.65 90.69 87.03 87.84 159,502 -1.68(-1.88%)
Nov 08, 2021 90.08 90.28 87.03 89.52 193,386 +0.00(+0.00%)
Nov 05, 2021 87.65 90.11 85.86 89.52 285,744 +3.64(+4.24%)
Nov 04, 2021 87.30 89.00 85.75 85.88 274,897 -1.29(-1.48%)
Nov 03, 2021 85.33 87.44 85.22 87.17 142,070 +1.33(+1.55%)
Nov 02, 2021 85.42 85.85 84.25 85.84 103,430 +0.36(+0.42%)
Nov 01, 2021 84.14 85.71 84.26 85.48 153,055 +1.22(+1.45%)
Oct 29, 2021 82.77 84.44 84.26 131,617 +1.12(+1.35%)
Oct 28, 2021 80.71 83.36 80.71 83.14 137,578 +2.88(+3.59%)
Oct 27, 2021 81.10 81.74 79.85 80.26 97,412 -0.85(-1.05%)
Oct 26, 2021 82.00 81.09 81.11 89,526 -0.42(-0.52%)
Oct 25, 2021 81.14 81.71 80.10 81.53 82,476 +0.46(+0.57%)
Oct 22, 2021 81.00 81.89 80.41 81.07 115,111 -0.26(-0.32%)
Oct 21, 2021 80.73 82.07 80.28 81.33 125,416 +0.43(+0.53%)
Oct 20, 2021 82.03 82.03 79.88 80.90 93,803 -1.08(-1.32%)
Oct 19, 2021 80.67 82.00 80.42 81.98 62,735 +1.56(+1.94%)
Oct 18, 2021 80.37 81.67 80.23 80.42 120,535 -0.74(-0.91%)
Oct 15, 2021 82.24 82.98 81.12 81.16 141,528 +0.05(+0.06%)
Oct 14, 2021 79.88 81.22 79.88 81.11 93,193 +2.16(+2.74%)
Oct 13, 2021 78.87 80.21 78.45 78.95 151,488 +0.71(+0.91%)
Oct 12, 2021 77.00 79.06 76.24 78.24 96,124 +1.51(+1.97%)
Oct 11, 2021 78.10 79.19 76.65 76.73 118,055 -1.36(-1.74%)
Oct 08, 2021 80.65 80.98 77.96 78.09 105,569 -2.15(-2.68%)
Oct 07, 2021 79.05 80.77 79.05 80.24 134,772 +1.95(+2.49%)
Oct 06, 2021 77.01 78.35 76.86 78.29 106,646 +0.42(+0.54%)
Oct 05, 2021 78.11 79.89 77.57 77.87 161,222 +0.04(+0.05%)
Oct 04, 2021 79.24 79.24 75.06 77.83 286,347 -1.74(-2.19%)
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.