Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 79.95 81.07 79.73 80.96 5,202,443 +0.58(+0.73%)
Dec 29, 2022 80.46 80.67 79.96 80.37 3,474,639 +0.30(+0.38%)
Dec 28, 2022 80.09 80.69 79.67 80.07 3,478,469 +0.13(+0.16%)
Dec 27, 2022 79.84 80.48 79.45 79.95 5,498,365 +0.44(+0.55%)
Dec 23, 2022 78.54 79.88 78.04 79.51 4,891,834 +0.94(+1.20%)
Dec 22, 2022 78.87 79.19 77.63 78.56 6,298,933 -0.44(-0.55%)
Dec 21, 2022 78.33 79.44 78.29 79.00 7,326,221 +1.64(+2.12%)
Dec 20, 2022 76.58 77.95 76.24 77.36 7,313,051 +1.26(+1.66%)
Dec 19, 2022 76.08 77.34 75.86 76.09 6,662,280 +0.07(+0.09%)
Dec 16, 2022 74.55 76.39 74.55 76.03 14,252,031 +1.10(+1.47%)
Dec 15, 2022 74.60 75.18 73.88 74.93 8,077,996 -0.25(-0.34%)
Dec 14, 2022 75.36 76.82 74.88 75.18 9,002,204 -0.42(-0.55%)
Dec 13, 2022 79.76 80.01 75.16 75.60 10,751,590 -2.47(-3.16%)
Dec 12, 2022 77.40 78.32 77.31 78.07 6,997,497 +0.46(+0.59%)
Dec 09, 2022 77.71 78.08 77.52 77.61 5,243,497 -0.42(-0.54%)
Dec 08, 2022 78.58 78.61 77.63 78.03 4,009,741 +0.06(+0.07%)
Dec 07, 2022 77.92 79.00 77.77 77.97 6,079,344 -0.39(-0.50%)
Dec 06, 2022 78.74 79.55 77.83 78.36 5,235,973 -0.63(-0.80%)
Dec 05, 2022 79.46 79.72 78.17 78.99 5,083,849 -1.19(-1.48%)
Dec 02, 2022 79.03 80.26 78.50 80.18 4,347,631 +0.71(+0.89%)
Dec 01, 2022 80.30 80.38 78.52 79.47 6,477,121 -0.79(-0.98%)
Nov 30, 2022 77.83 80.37 77.37 80.26 10,528,145 +2.09(+2.67%)
Nov 29, 2022 77.60 78.59 77.60 78.17 6,215,098 +0.54(+0.70%)
Nov 28, 2022 78.68 79.02 77.54 77.62 5,999,916 -1.73(-2.18%)
Nov 25, 2022 79.38 79.52 78.64 79.35 1,747,086 +0.19(+0.25%)
Nov 23, 2022 79.52 80.11 79.01 79.16 4,511,225 +0.15(+0.18%)
Nov 22, 2022 78.54 79.94 78.43 79.01 7,097,406 +1.23(+1.58%)
Nov 21, 2022 77.72 78.08 77.27 77.79 6,025,198 +0.18(+0.24%)
Nov 18, 2022 76.78 78.01 76.66 77.60 7,755,505 +1.86(+2.45%)
Nov 17, 2022 74.25 75.88 73.90 75.74 6,980,658 +0.48(+0.63%)
Nov 16, 2022 75.86 76.19 75.24 75.27 6,456,782 -0.87(-1.14%)
Nov 15, 2022 75.30 76.77 75.06 76.13 6,900,599 +1.78(+2.39%)
Nov 14, 2022 75.00 75.33 73.53 74.35 12,965,139 -1.84(-2.41%)
Nov 11, 2022 77.73 77.74 75.37 76.19 12,518,789 -0.19(-0.25%)
Nov 10, 2022 78.21 78.72 73.96 76.39 13,315,550 +0.28(+0.37%)
Nov 09, 2022 77.21 77.49 75.96 76.10 4,313,286 -1.11(-1.44%)
Nov 08, 2022 77.57 77.92 76.60 77.21 5,303,549 -0.02(-0.03%)
Nov 07, 2022 76.95 77.26 75.85 77.23 5,805,965 +0.58(+0.76%)
Nov 04, 2022 77.56 78.41 76.50 76.65 9,337,014 +0.10(+0.13%)
Nov 03, 2022 75.85 77.61 75.23 76.55 5,538,542 +0.02(+0.03%)
Nov 02, 2022 77.30 78.19 75.98 76.53 5,300,059 -0.93(-1.20%)
Nov 01, 2022 77.65 78.62 77.02 77.47 5,600,642 +0.21(+0.28%)
Oct 31, 2022 77.47 78.04 76.57 77.25 10,777,963 -0.50(-0.65%)
Oct 28, 2022 76.25 78.24 75.71 77.76 11,841,517 +2.77(+3.70%)
Oct 27, 2022 71.24 75.42 71.08 74.98 17,348,606 +4.25(+6.00%)
Oct 26, 2022 70.40 72.05 70.40 70.74 5,975,338 +0.48(+0.68%)
Oct 25, 2022 68.79 70.47 68.50 70.26 5,344,444 +1.71(+2.49%)
Oct 24, 2022 68.18 69.13 67.41 68.55 5,627,166 +0.37(+0.54%)
Oct 21, 2022 66.19 68.21 65.71 68.19 6,828,693 +2.25(+3.41%)
Oct 20, 2022 66.58 67.86 65.77 65.94 8,004,732 -0.69(-1.03%)
Oct 19, 2022 66.14 67.51 66.13 66.62 6,103,113 +0.10(+0.15%)
Oct 18, 2022 67.53 68.79 66.20 66.53 12,099,269 +1.14(+1.75%)
Oct 17, 2022 68.43 68.43 63.40 65.38 20,738,432 -1.50(-2.25%)
Oct 14, 2022 72.06 72.72 66.38 66.89 13,744,513 -4.94(-6.87%)
Oct 13, 2022 68.19 72.32 67.96 71.82 9,789,153 +2.11(+3.03%)
Oct 12, 2022 69.53 70.46 68.59 69.71 8,724,892 +0.17(+0.25%)
Oct 11, 2022 70.67 70.89 69.07 69.53 9,979,030 -1.79(-2.52%)
Oct 10, 2022 72.57 73.02 71.03 71.33 6,386,159 -0.73(-1.01%)
Oct 07, 2022 73.21 73.58 71.36 72.05 8,315,450 -1.63(-2.21%)
Oct 06, 2022 73.44 74.70 73.21 73.68 6,473,363 +0.06(+0.08%)
Oct 05, 2022 73.17 74.46 73.01 73.63 6,584,110 -0.28(-0.38%)
Oct 04, 2022 72.41 74.27 72.32 73.91 8,757,526 +2.92(+4.11%)
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.