Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.52 87.52 86.45 87.00 575,322 -0.02(-0.02%)
Dec 30, 2021 87.74 88.76 86.95 87.02 659,267 -0.57(-0.65%)
Dec 29, 2021 86.75 88.09 86.33 87.59 768,533 +0.87(+1.00%)
Dec 28, 2021 86.52 87.47 86.51 86.72 529,352 +0.12(+0.14%)
Dec 27, 2021 85.45 86.63 84.62 86.60 635,209 +1.30(+1.52%)
Dec 23, 2021 85.61 86.76 85.22 85.30 724,775 +0.36(+0.42%)
Dec 22, 2021 84.56 85.20 83.84 84.94 924,007 +0.15(+0.18%)
Dec 21, 2021 83.76 84.95 83.49 84.79 1,166,393 +2.90(+3.54%)
Dec 20, 2021 82.57 82.57 79.99 81.89 1,196,969 -1.85(-2.21%)
Dec 17, 2021 86.11 86.44 83.66 83.74 4,406,702 -3.37(-3.87%)
Dec 16, 2021 86.25 88.41 85.56 87.11 2,171,217 +2.04(+2.40%)
Dec 15, 2021 84.70 85.85 83.05 85.07 1,637,205 +1.34(+1.60%)
Dec 14, 2021 81.92 84.17 81.63 83.73 1,811,230 +1.78(+2.17%)
Dec 13, 2021 83.83 84.21 81.69 81.95 1,596,010 -2.58(-3.05%)
Dec 10, 2021 85.34 85.34 82.64 84.53 1,246,681 +0.69(+0.82%)
Dec 09, 2021 84.28 84.75 83.37 83.84 926,816 -0.74(-0.87%)
Dec 08, 2021 85.86 85.87 84.26 84.58 1,142,870 -0.98(-1.15%)
Dec 07, 2021 84.57 86.21 84.20 85.56 1,209,431 +1.80(+2.15%)
Dec 06, 2021 84.36 85.17 82.96 83.76 1,575,424 +1.85(+2.26%)
Dec 03, 2021 84.73 85.10 80.82 81.91 1,509,764 -2.71(-3.20%)
Dec 02, 2021 81.65 85.00 81.22 84.62 1,644,407 +3.97(+4.92%)
Dec 01, 2021 84.78 85.47 80.62 80.65 1,627,274 -1.88(-2.28%)
Nov 30, 2021 83.19 83.92 82.29 82.53 1,732,811 -2.79(-3.27%)
Nov 29, 2021 86.81 87.51 84.62 85.32 1,173,204 +0.06(+0.07%)
Nov 26, 2021 86.34 86.34 83.54 85.26 912,653 -5.25(-5.80%)
Nov 24, 2021 90.57 91.62 89.88 90.51 661,929 -0.06(-0.07%)
Nov 23, 2021 90.11 90.73 89.62 90.57 927,175 +1.29(+1.44%)
Nov 22, 2021 89.57 90.36 88.72 89.28 883,778 +1.35(+1.54%)
Nov 19, 2021 87.87 88.70 86.11 87.93 757,249 -1.38(-1.55%)
Nov 18, 2021 88.94 89.67 89.03 89.31 751,863 +0.20(+0.22%)
Nov 17, 2021 89.58 90.00 88.54 89.11 654,225 -0.80(-0.89%)
Nov 16, 2021 89.65 90.63 89.05 89.91 881,454 +0.33(+0.37%)
Nov 15, 2021 89.39 90.47 88.74 89.58 937,893 +0.82(+0.92%)
Nov 12, 2021 88.62 89.91 87.86 88.76 887,630 -0.28(-0.31%)
Nov 11, 2021 88.22 89.47 87.88 89.04 713,580 +0.63(+0.71%)
Nov 10, 2021 87.78 88.41 948,314 +0.86(+0.98%)
Nov 09, 2021 86.97 87.62 85.90 87.55 1,081,189 -0.35(-0.40%)
Nov 08, 2021 88.35 88.95 87.26 87.90 768,382 +0.35(+0.40%)
Nov 05, 2021 88.75 89.11 86.73 87.55 675,852 -0.11(-0.13%)
Nov 04, 2021 89.15 89.15 86.51 87.66 788,759 -2.04(-2.27%)
Nov 03, 2021 86.75 89.97 86.58 89.70 1,005,103 +2.49(+2.86%)
Nov 02, 2021 87.27 87.99 86.64 87.21 711,319 -0.06(-0.07%)
Nov 01, 2021 86.11 87.61 86.25 87.27 887,038 +2.18(+2.56%)
Oct 29, 2021 85.91 86.13 84.95 85.09 721,403 -0.63(-0.73%)
Oct 28, 2021 85.03 85.83 84.50 85.72 769,068 +1.04(+1.23%)
Oct 27, 2021 86.56 87.28 84.62 84.68 1,024,688 -2.94(-3.36%)
Oct 26, 2021 88.93 87.53 87.62 1,088,968 -1.09(-1.23%)
Oct 25, 2021 88.75 89.04 88.16 88.71 731,535 +0.32(+0.36%)
Oct 22, 2021 87.38 89.15 87.17 88.39 1,076,267 +1.71(+1.97%)
Oct 21, 2021 87.23 87.60 85.96 86.68 1,202,427 -0.25(-0.29%)
Oct 20, 2021 83.51 88.06 83.27 86.93 2,257,512 +2.89(+3.44%)
Oct 19, 2021 83.96 84.52 83.27 84.04 1,100,276 +0.24(+0.29%)
Oct 18, 2021 82.94 84.46 82.56 83.80 707,004 +0.80(+0.96%)
Oct 15, 2021 83.09 83.72 81.99 83.00 1,275,246 +0.55(+0.67%)
Oct 14, 2021 83.55 83.55 81.98 82.45 1,277,920 +0.02(+0.02%)
Oct 13, 2021 83.65 83.72 81.21 82.43 1,160,854 -1.22(-1.46%)
Oct 12, 2021 83.05 83.88 82.73 83.65 757,512 +0.18(+0.22%)
Oct 11, 2021 84.69 85.35 83.41 83.47 892,925 -0.76(-0.90%)
Oct 08, 2021 83.88 85.08 83.52 84.23 946,625 +0.08(+0.10%)
Oct 07, 2021 84.83 85.15 83.68 84.15 792,232 +0.28(+0.33%)
Oct 06, 2021 83.55 84.06 81.59 83.87 1,191,313 -0.22(-0.26%)
Oct 05, 2021 84.75 84.83 83.28 84.09 1,499,482 +1.12(+1.35%)
Oct 04, 2021 82.57 84.27 82.22 82.97 1,130,082 +0.40(+0.48%)
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.