Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.07 63.24 62.12 62.84 6,281,047 -0.26(-0.42%)
Dec 30, 2021 62.64 63.93 62.59 63.11 3,982,229 +0.30(+0.48%)
Dec 29, 2021 62.31 63.08 61.99 62.81 3,920,217 +0.36(+0.58%)
Dec 28, 2021 62.20 63.05 61.87 62.45 5,856,332 +0.40(+0.64%)
Dec 27, 2021 61.63 62.23 61.40 62.05 6,406,837 +0.73(+1.19%)
Dec 23, 2021 60.48 61.84 60.17 61.32 6,397,077 +0.90(+1.49%)
Dec 22, 2021 60.25 61.10 59.86 60.43 6,175,336 +0.22(+0.36%)
Dec 21, 2021 60.21 61.00 59.82 60.21 10,406,838 -0.08(-0.13%)
Dec 20, 2021 59.45 61.58 59.37 60.28 8,596,235 -0.23(-0.37%)
Dec 17, 2021 60.15 61.56 59.51 60.51 20,708,366 -0.43(-0.71%)
Dec 16, 2021 62.16 62.49 60.43 60.94 9,017,049 -1.88(-2.99%)
Dec 15, 2021 62.82 62.82 60.72 62.82 10,787,234 +0.59(+0.94%)
Dec 14, 2021 62.61 62.81 61.68 62.23 9,838,556 -0.79(-1.26%)
Dec 13, 2021 62.82 63.74 62.58 63.02 6,348,842 -0.19(-0.30%)
Dec 10, 2021 63.14 63.46 62.32 63.21 8,035,422 +0.27(+0.44%)
Dec 09, 2021 63.31 63.97 62.89 62.94 4,786,693 -0.53(-0.83%)
Dec 08, 2021 63.63 63.99 62.64 63.47 7,143,192 -0.07(-0.10%)
Dec 07, 2021 63.05 63.93 62.87 63.53 6,586,176 +1.10(+1.76%)
Dec 06, 2021 63.44 63.45 61.94 62.44 6,785,494 -0.80(-1.27%)
Dec 03, 2021 64.05 64.77 62.66 63.24 10,937,879 -0.53(-0.83%)
Dec 02, 2021 63.48 64.21 62.64 63.77 8,870,568 +0.63(+1.00%)
Dec 01, 2021 64.87 64.88 63.07 63.14 12,549,387 -0.61(-0.96%)
Nov 30, 2021 66.46 66.46 63.21 63.75 23,139,870 -2.75(-4.14%)
Nov 29, 2021 68.38 68.49 65.54 66.50 8,263,098 -1.94(-2.83%)
Nov 26, 2021 68.78 69.38 67.96 68.44 4,372,840 -0.05(-0.07%)
Nov 24, 2021 67.26 68.70 66.84 68.49 4,959,805 +0.95(+1.41%)
Nov 23, 2021 69.01 69.35 66.96 67.54 11,161,919 -1.81(-2.61%)
Nov 22, 2021 70.16 70.88 69.32 69.35 4,855,216 -1.00(-1.42%)
Nov 19, 2021 70.60 72.03 70.20 70.35 5,913,098 -0.08(-0.12%)
Nov 18, 2021 69.28 70.74 70.34 70.43 10,432,360 +1.26(+1.83%)
Nov 17, 2021 71.45 71.56 68.80 69.17 6,780,421 -2.37(-3.31%)
Nov 16, 2021 70.04 72.19 69.93 71.54 6,563,139 +1.58(+2.26%)
Nov 15, 2021 70.20 71.87 69.75 69.95 5,388,535 +0.28(+0.41%)
Nov 12, 2021 69.24 69.88 68.37 69.67 4,024,537 +0.58(+0.83%)
Nov 11, 2021 69.78 70.65 69.08 69.09 4,456,546 +0.07(+0.10%)
Nov 10, 2021 69.63 69.03 6,497,686 -0.69(-0.99%)
Nov 09, 2021 69.85 71.14 69.55 69.72 8,824,056 +0.19(+0.27%)
Nov 08, 2021 71.44 72.14 69.28 69.53 8,826,048 -1.71(-2.40%)
Nov 05, 2021 72.25 72.53 71.20 71.23 4,978,515 -0.67(-0.93%)
Nov 04, 2021 71.32 72.57 70.65 71.90 6,320,522 +0.78(+1.10%)
Nov 03, 2021 70.40 71.76 69.62 71.12 10,038,662 +0.52(+0.73%)
Nov 02, 2021 71.29 72.00 70.20 70.60 7,428,062 -1.32(-1.83%)
Nov 01, 2021 72.08 72.73 71.22 71.92 8,396,296 -0.40(-0.55%)
Oct 29, 2021 67.93 72.56 67.93 72.32 17,731,772 +4.05(+5.94%)
Oct 28, 2021 69.78 70.21 66.50 68.26 18,914,708 -4.94(-6.75%)
Oct 27, 2021 73.76 74.00 72.86 73.20 8,352,536 -0.79(-1.07%)
Oct 26, 2021 76.32 74.00 6,519,055 -1.95(-2.57%)
Oct 25, 2021 75.97 76.41 75.32 75.95 6,683,022 -0.02(-0.02%)
Oct 22, 2021 71.91 76.53 75.97 11,720,018 +4.13(+5.75%)
Oct 21, 2021 71.24 71.89 70.75 71.84 3,835,531 +0.22(+0.30%)
Oct 20, 2021 70.66 72.53 70.34 71.62 5,518,333 +1.19(+1.69%)
Oct 19, 2021 70.14 71.05 70.11 70.43 3,634,338 +0.44(+0.63%)
Oct 18, 2021 70.39 70.74 69.65 69.99 6,060,351 -0.61(-0.87%)
Oct 15, 2021 70.92 71.09 70.36 70.60 4,623,866 +0.21(+0.29%)
Oct 14, 2021 71.22 71.40 69.96 70.39 5,060,424 -0.21(-0.29%)
Oct 13, 2021 70.67 71.01 69.98 70.60 3,107,852 +0.22(+0.31%)
Oct 12, 2021 70.89 71.37 70.24 70.39 3,615,857 +0.16(+0.23%)
Oct 11, 2021 70.40 70.60 69.94 70.23 2,989,388 -0.52(-0.73%)
Oct 08, 2021 70.17 71.59 70.06 70.74 4,957,287 +0.84(+1.20%)
Oct 07, 2021 68.78 70.86 68.67 69.90 7,753,662 +2.47(+3.66%)
Oct 06, 2021 65.33 67.49 65.17 67.44 5,163,156 +1.48(+2.24%)
Oct 05, 2021 64.93 66.57 64.73 65.96 4,172,126 +1.39(+2.15%)
Oct 04, 2021 65.45 65.59 64.36 64.57 4,930,481 -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.