Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.05 63.22 62.10 62.82 6,283,076 -0.26(-0.42%)
Dec 30, 2021 62.62 63.91 62.57 63.09 3,983,516 +0.30(+0.48%)
Dec 29, 2021 62.29 63.06 61.97 62.79 3,921,483 +0.36(+0.58%)
Dec 28, 2021 62.18 63.03 61.85 62.43 5,858,224 +0.40(+0.64%)
Dec 27, 2021 61.61 62.21 61.38 62.03 6,408,907 +0.73(+1.19%)
Dec 23, 2021 60.46 61.82 60.15 61.30 6,399,144 +0.90(+1.49%)
Dec 22, 2021 60.23 61.08 59.84 60.41 6,177,331 +0.22(+0.36%)
Dec 21, 2021 60.19 60.98 59.80 60.19 10,410,201 -0.08(-0.13%)
Dec 20, 2021 59.43 61.56 59.35 60.26 8,599,013 -0.23(-0.37%)
Dec 17, 2021 60.13 61.54 59.49 60.49 20,715,056 -0.43(-0.71%)
Dec 16, 2021 62.14 62.47 60.42 60.92 9,019,962 -1.88(-2.99%)
Dec 15, 2021 62.80 62.80 60.70 62.80 10,790,719 +0.59(+0.94%)
Dec 14, 2021 62.59 62.79 61.66 62.21 9,841,735 -0.79(-1.26%)
Dec 13, 2021 62.80 63.72 62.56 63.00 6,350,893 -0.19(-0.30%)
Dec 10, 2021 63.12 63.44 62.30 63.19 8,038,018 +0.27(+0.44%)
Dec 09, 2021 63.29 63.95 62.87 62.92 4,788,239 -0.53(-0.83%)
Dec 08, 2021 63.61 63.97 62.62 63.45 7,145,500 -0.07(-0.10%)
Dec 07, 2021 63.03 63.91 62.85 63.51 6,588,304 +1.10(+1.76%)
Dec 06, 2021 63.42 63.42 61.92 62.42 6,787,686 -0.80(-1.27%)
Dec 03, 2021 64.03 64.75 62.64 63.22 10,941,413 -0.53(-0.83%)
Dec 02, 2021 63.46 64.19 62.62 63.75 8,873,434 +0.63(+1.00%)
Dec 01, 2021 64.85 64.86 63.05 63.12 12,553,442 -0.61(-0.96%)
Nov 30, 2021 66.44 66.44 63.19 63.73 23,147,346 -2.75(-4.14%)
Nov 29, 2021 68.36 68.46 65.52 66.48 8,265,767 -1.94(-2.83%)
Nov 26, 2021 68.76 69.35 67.94 68.42 4,374,252 -0.05(-0.07%)
Nov 24, 2021 67.23 68.68 66.82 68.47 4,961,407 +0.95(+1.41%)
Nov 23, 2021 68.99 69.33 66.94 67.52 11,165,525 -1.81(-2.61%)
Nov 22, 2021 70.14 70.85 69.30 69.33 4,856,785 -1.00(-1.42%)
Nov 19, 2021 70.58 72.00 70.18 70.33 5,915,008 -0.08(-0.12%)
Nov 18, 2021 69.26 70.72 70.32 70.41 10,435,730 +1.26(+1.83%)
Nov 17, 2021 71.43 71.54 68.78 69.15 6,782,611 -2.37(-3.31%)
Nov 16, 2021 70.01 72.16 69.91 71.51 6,565,260 +1.58(+2.26%)
Nov 15, 2021 70.17 71.84 69.73 69.93 5,390,276 +0.28(+0.41%)
Nov 12, 2021 69.22 69.85 68.35 69.65 4,025,837 +0.57(+0.83%)
Nov 11, 2021 69.76 70.63 69.06 69.07 4,457,985 +0.07(+0.10%)
Nov 10, 2021 69.61 69.01 6,499,785 -0.69(-0.99%)
Nov 09, 2021 69.83 71.12 69.52 69.69 8,826,907 +0.19(+0.27%)
Nov 08, 2021 71.42 72.12 69.26 69.51 8,828,899 -1.71(-2.40%)
Nov 05, 2021 72.23 72.50 71.17 71.21 4,980,124 -0.67(-0.93%)
Nov 04, 2021 71.30 72.55 70.63 71.88 6,322,564 +0.78(+1.10%)
Nov 03, 2021 70.38 71.74 69.60 71.10 10,041,905 +0.52(+0.73%)
Nov 02, 2021 71.27 71.97 70.17 70.58 7,430,462 -1.32(-1.83%)
Nov 01, 2021 72.06 72.71 71.19 71.90 8,399,008 -0.40(-0.55%)
Oct 29, 2021 67.91 72.54 67.91 72.29 17,737,500 +4.05(+5.94%)
Oct 28, 2021 69.76 70.18 66.48 68.24 18,920,818 -4.94(-6.75%)
Oct 27, 2021 73.74 73.97 72.83 73.18 8,355,235 -0.79(-1.07%)
Oct 26, 2021 76.30 73.97 6,521,161 -1.95(-2.57%)
Oct 25, 2021 75.94 76.38 75.29 75.92 6,685,181 -0.02(-0.02%)
Oct 22, 2021 71.89 76.51 75.94 11,723,804 +4.13(+5.75%)
Oct 21, 2021 71.22 71.87 70.73 71.81 3,836,770 +0.22(+0.30%)
Oct 20, 2021 70.64 72.51 70.32 71.60 5,520,115 +1.19(+1.69%)
Oct 19, 2021 70.12 71.03 70.09 70.41 3,635,512 +0.44(+0.63%)
Oct 18, 2021 70.36 70.72 69.63 69.97 6,062,308 -0.61(-0.87%)
Oct 15, 2021 70.90 71.07 70.33 70.58 4,625,359 +0.21(+0.29%)
Oct 14, 2021 71.19 71.38 69.94 70.37 5,062,059 -0.21(-0.29%)
Oct 13, 2021 70.65 70.98 69.96 70.58 3,108,856 +0.22(+0.31%)
Oct 12, 2021 70.87 71.34 70.22 70.36 3,617,025 +0.16(+0.23%)
Oct 11, 2021 70.38 70.58 69.92 70.20 2,990,353 -0.52(-0.73%)
Oct 08, 2021 70.15 71.57 70.04 70.72 4,958,889 +0.84(+1.20%)
Oct 07, 2021 68.76 70.83 68.65 69.88 7,756,167 +2.47(+3.66%)
Oct 06, 2021 65.31 67.47 65.15 67.41 5,164,824 +1.48(+2.24%)
Oct 05, 2021 64.91 66.55 64.71 65.93 4,173,474 +1.39(+2.15%)
Oct 04, 2021 65.42 65.57 64.34 64.55 4,932,074 -1.33(-2.02%)
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.