Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 67.32 67.64 66.30 66.53 9,475,136 +1.31(+2.00%)
Dec 30, 2021 67.20 67.89 65.22 65.22 7,508,303 -1.94(-2.88%)
Dec 29, 2021 66.57 67.18 66.19 67.16 9,121,760 +0.49(+0.73%)
Dec 28, 2021 66.06 67.59 65.60 66.67 13,806,813 +1.22(+1.86%)
Dec 27, 2021 65.24 65.73 65.00 65.45 10,640,712 +0.29(+0.45%)
Dec 23, 2021 64.01 65.39 63.85 65.16 8,721,749 +1.06(+1.65%)
Dec 22, 2021 63.26 64.12 63.14 64.10 15,089,429 +0.51(+0.80%)
Dec 21, 2021 62.25 63.64 61.45 63.59 11,097,329 +1.79(+2.90%)
Dec 20, 2021 61.01 62.23 60.67 61.80 8,765,088 +0.44(+0.72%)
Dec 17, 2021 61.10 62.06 60.60 61.36 17,113,744 -3.86(-5.92%)
Dec 16, 2021 60.55 65.22 60.18 65.22 10,072,434 +6.62(+11.30%)
Dec 15, 2021 58.60 60.51 58.60 58.60 7,380,582 -0.92(-1.55%)
Dec 14, 2021 58.16 59.88 58.15 59.52 8,791,163 +0.65(+1.10%)
Dec 13, 2021 58.60 59.45 58.02 58.87 8,599,021 +0.76(+1.31%)
Dec 10, 2021 59.16 59.41 57.47 58.11 10,160,998 -0.96(-1.62%)
Dec 09, 2021 58.60 59.81 58.52 59.07 8,518,104 -0.20(-0.34%)
Dec 08, 2021 58.78 60.01 58.03 59.27 9,784,282 +0.50(+0.85%)
Dec 07, 2021 58.92 59.27 58.28 58.77 11,552,001 +0.68(+1.17%)
Dec 06, 2021 57.53 58.45 57.24 58.09 9,407,389 +0.73(+1.27%)
Dec 03, 2021 56.98 57.44 56.40 57.36 13,287,457 +0.07(+0.12%)
Dec 02, 2021 57.28 57.95 56.62 57.29 8,604,336 +0.01(+0.02%)
Dec 01, 2021 59.11 59.21 57.19 57.28 11,607,094 -1.32(-2.25%)
Nov 30, 2021 60.01 60.43 59.73 58.60 19,284,460 -0.27(-0.46%)
Nov 29, 2021 60.88 60.95 58.87 58.87 7,748,113 -1.75(-2.88%)
Nov 26, 2021 61.28 61.68 60.18 60.62 8,305,877 -0.29(-0.48%)
Nov 24, 2021 61.84 61.84 60.75 60.91 9,681,498 -0.86(-1.39%)
Nov 23, 2021 61.85 62.92 61.33 61.77 16,564,295 -0.43(-0.69%)
Nov 22, 2021 60.93 62.41 59.77 62.20 16,583,265 -0.18(-0.29%)
Nov 19, 2021 63.75 64.09 62.17 62.38 14,493,302 -2.84(-4.36%)
Nov 18, 2021 63.60 65.22 62.54 65.22 24,260,756 +1.02(+1.59%)
Nov 17, 2021 65.53 65.64 63.50 64.20 28,761,532 -1.94(-2.93%)
Nov 16, 2021 70.55 72.14 65.46 66.14 38,213,708 -4.29(-6.09%)
Nov 15, 2021 69.32 70.62 68.14 70.43 11,626,069 +0.74(+1.06%)
Nov 12, 2021 67.72 70.04 67.34 69.69 13,922,988 +2.19(+3.24%)
Nov 11, 2021 67.25 67.53 66.02 67.50 13,228,963 +0.56(+0.84%)
Nov 10, 2021 66.73 66.94 7,960,878 -0.16(-0.24%)
Nov 09, 2021 66.99 67.55 66.53 67.10 8,809,092 +0.28(+0.42%)
Nov 08, 2021 68.43 68.43 66.62 66.82 12,815,471 -1.01(-1.49%)
Nov 05, 2021 68.57 68.78 66.92 67.83 13,716,896 -0.40(-0.59%)
Nov 04, 2021 67.47 68.74 66.65 68.23 16,202,085 +1.48(+2.22%)
Nov 03, 2021 66.25 67.19 64.55 66.75 43,740,924 -10.92(-14.06%)
Nov 02, 2021 79.29 79.37 77.03 77.67 10,327,505 -1.68(-2.12%)
Nov 01, 2021 78.94 79.89 79.83 79.35 7,569,010 +1.16(+1.48%)
Oct 29, 2021 78.93 79.37 77.73 78.19 8,370,219 -0.69(-0.87%)
Oct 28, 2021 78.60 78.96 76.65 78.88 10,840,329 +0.23(+0.29%)
Oct 27, 2021 80.22 80.30 78.55 78.65 6,261,120 -2.11(-2.61%)
Oct 26, 2021 81.81 80.42 80.76 6,421,644 -0.43(-0.53%)
Oct 25, 2021 79.43 81.51 79.39 81.19 8,756,286 +1.92(+2.42%)
Oct 22, 2021 78.62 80.92 78.62 79.27 6,960,408 +0.57(+0.72%)
Oct 21, 2021 77.72 78.74 76.72 78.70 5,914,577 +0.62(+0.79%)
Oct 20, 2021 77.52 78.08 77.08 78.08 4,537,153 +0.90(+1.17%)
Oct 19, 2021 76.77 77.20 75.95 77.18 4,237,966 +0.78(+1.02%)
Oct 18, 2021 76.14 76.72 75.24 76.40 5,396,332 +0.00(+0.00%)
Oct 15, 2021 76.50 77.07 76.19 76.40 6,472,764 +0.29(+0.38%)
Oct 14, 2021 75.94 77.16 75.57 76.11 5,471,334 +0.86(+1.14%)
Oct 13, 2021 75.34 76.10 75.02 75.25 6,598,865 +0.33(+0.44%)
Oct 12, 2021 76.45 76.54 74.59 74.92 6,640,666 -1.40(-1.83%)
Oct 11, 2021 77.74 77.75 76.26 76.32 6,326,064 -1.29(-1.66%)
Oct 08, 2021 77.76 78.36 77.25 77.61 8,885,204 +0.25(+0.32%)
Oct 07, 2021 77.27 78.50 76.77 77.36 8,526,972 +0.06(+0.08%)
Oct 06, 2021 75.93 78.03 75.69 77.30 9,476,467 +0.50(+0.65%)
Oct 05, 2021 77.25 77.65 76.23 76.80 9,771,099 -0.40(-0.52%)
Oct 04, 2021 78.19 78.32 76.86 77.20 5,955,546 -1.33(-1.69%)
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.