Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.58 80.22 80.16 7,663,734 +1.17(+1.48%)
Jan 28, 2022 78.20 79.02 77.11 79.00 11,596,910 +0.46(+0.58%)
Jan 27, 2022 79.14 80.18 77.80 78.54 12,206,934 +0.27(+0.34%)
Jan 26, 2022 79.74 80.40 77.51 78.27 14,179,590 -0.83(-1.04%)
Jan 25, 2022 78.63 79.61 77.26 79.10 15,439,381 -0.72(-0.90%)
Jan 24, 2022 78.27 80.03 76.80 79.82 22,362,216 +0.05(+0.06%)
Jan 21, 2022 81.28 81.59 79.51 79.77 17,141,400 -1.99(-2.44%)
Jan 20, 2022 83.18 83.80 81.67 81.77 9,030,657 -1.21(-1.45%)
Jan 19, 2022 83.80 84.01 82.93 82.97 7,812,854 -0.21(-0.25%)
Jan 18, 2022 83.38 83.52 82.54 83.18 8,207,504 -1.11(-1.32%)
Jan 14, 2022 84.29 0 -0.72(-0.85%)
Jan 13, 2022 85.55 85.99 84.80 85.01 6,317,123 -0.66(-0.78%)
Jan 12, 2022 85.54 85.86 84.82 85.68 5,390,488 +0.85(+1.01%)
Jan 11, 2022 84.03 84.85 83.31 84.82 7,178,845 +0.92(+1.10%)
Jan 10, 2022 84.31 84.51 83.10 83.90 8,858,762 -0.86(-1.02%)
Jan 07, 2022 84.95 85.09 84.40 84.77 8,714,194 -0.08(-0.09%)
Jan 06, 2022 86.12 86.12 84.72 84.84 9,412,072 -1.08(-1.26%)
Jan 05, 2022 86.38 87.62 85.90 85.92 11,194,001 -0.01(-0.01%)
Jan 04, 2022 85.14 86.26 85.10 85.93 10,501,850 +1.04(+1.23%)
Jan 03, 2022 86.11 86.21 84.69 84.89 7,947,734 -1.12(-1.30%)
Dec 31, 2021 85.48 86.23 85.46 86.01 3,401,550 +0.38(+0.44%)
Dec 30, 2021 85.96 86.46 85.56 85.63 3,338,704 -0.30(-0.35%)
Dec 29, 2021 85.51 86.09 85.43 85.93 2,714,693 +0.35(+0.41%)
Dec 28, 2021 85.05 85.67 85.03 85.58 4,496,796 +0.49(+0.58%)
Dec 27, 2021 84.09 85.10 83.97 85.09 2,590,766 +1.26(+1.51%)
Dec 23, 2021 83.12 84.10 83.03 83.83 3,027,081 +0.84(+1.01%)
Dec 22, 2021 82.24 83.06 82.14 82.99 3,259,815 +0.66(+0.80%)
Dec 21, 2021 81.90 82.66 81.83 82.34 4,772,650 +1.03(+1.26%)
Dec 20, 2021 81.62 81.66 80.28 81.31 7,456,234 -1.48(-1.79%)
Dec 17, 2021 83.54 83.78 82.73 82.79 8,293,433 -1.05(-1.25%)
Dec 16, 2021 83.56 84.38 83.49 83.84 6,919,219 +0.85(+1.02%)
Dec 15, 2021 82.46 83.09 81.56 82.99 7,741,518 +0.18(+0.22%)
Dec 14, 2021 82.83 83.51 82.58 82.81 4,803,630 -0.09(-0.10%)
Dec 13, 2021 83.35 83.54 82.62 82.89 4,979,960 -0.50(-0.60%)
Dec 10, 2021 83.52 83.72 82.85 83.39 5,074,447 +0.51(+0.62%)
Dec 09, 2021 82.72 83.28 82.55 82.89 3,494,906 -0.46(-0.56%)
Dec 08, 2021 83.28 83.53 82.87 83.35 4,879,251 +0.35(+0.42%)
Dec 07, 2021 82.70 83.52 82.69 83.00 6,031,622 +1.25(+1.52%)
Dec 06, 2021 81.38 82.39 81.09 81.75 8,600,760 +1.18(+1.47%)
Dec 03, 2021 80.88 81.75 79.85 80.57 10,576,188 -0.18(-0.22%)
Dec 02, 2021 79.40 81.08 79.25 80.75 9,506,435 +1.62(+2.04%)
Dec 01, 2021 81.21 81.91 79.10 79.14 11,904,124 -0.81(-1.02%)
Nov 30, 2021 81.56 81.77 79.80 79.95 12,707,656 -2.03(-2.48%)
Nov 29, 2021 82.22 82.40 81.44 81.98 6,501,349 +0.38(+0.46%)
Nov 26, 2021 81.14 81.99 80.72 81.60 7,525,558 -1.43(-1.72%)
Nov 24, 2021 83.18 83.37 82.84 83.03 5,487,446 -0.59(-0.71%)
Nov 23, 2021 83.56 84.22 83.20 83.62 8,063,671 +0.09(+0.10%)
Nov 22, 2021 83.44 84.43 83.40 83.54 7,083,360 +0.13(+0.16%)
Nov 19, 2021 83.26 83.91 83.13 83.40 5,519,982 -0.15(-0.18%)
Nov 18, 2021 83.98 83.63 83.48 83.56 5,500,108 -0.36(-0.43%)
Nov 17, 2021 84.34 84.56 83.84 83.91 5,589,839 -0.56(-0.66%)
Nov 16, 2021 84.75 84.99 84.42 84.47 4,628,406 -0.24(-0.28%)
Nov 15, 2021 85.12 85.16 84.41 84.71 4,567,770 -0.39(-0.46%)
Nov 12, 2021 84.69 85.14 84.49 85.09 4,645,424 +0.63(+0.75%)
Nov 11, 2021 84.17 84.81 83.99 84.46 4,618,777 +0.67(+0.80%)
Nov 10, 2021 84.28 83.79 6,858,935 -0.58(-0.68%)
Nov 09, 2021 84.01 84.37 83.67 84.37 8,347,758 +0.39(+0.46%)
Nov 08, 2021 83.85 84.27 83.69 83.98 5,658,777 +1.04(+1.25%)
Nov 05, 2021 82.51 83.17 82.42 82.94 6,172,269 +0.64(+0.78%)
Nov 04, 2021 82.47 82.65 81.95 82.30 5,332,803 -0.05(-0.06%)
Nov 03, 2021 81.64 82.70 81.42 82.35 10,157,896 +0.85(+1.04%)
Nov 02, 2021 80.79 81.66 80.64 81.50 7,025,863 +0.92(+1.14%)
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.