Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.21 66.52 65.20 65.43 9,634,281 +1.29(+2.00%)
Dec 30, 2021 66.09 66.77 64.15 64.15 7,634,413 -1.91(-2.88%)
Dec 29, 2021 65.47 66.07 65.10 66.05 9,274,969 +0.48(+0.73%)
Dec 28, 2021 64.97 66.47 64.52 65.57 14,038,713 +1.20(+1.86%)
Dec 27, 2021 64.16 64.65 63.93 64.37 10,819,434 +0.29(+0.45%)
Dec 23, 2021 62.95 64.31 62.80 64.08 8,868,240 +1.04(+1.65%)
Dec 22, 2021 62.22 63.06 62.10 63.04 15,342,872 +0.50(+0.80%)
Dec 21, 2021 61.22 62.59 60.43 62.54 11,283,720 +1.76(+2.90%)
Dec 20, 2021 60.00 61.20 59.67 60.78 8,912,307 +0.43(+0.72%)
Dec 17, 2021 60.09 61.04 59.60 60.35 17,401,188 -3.80(-5.92%)
Dec 16, 2021 59.55 64.15 59.19 64.15 10,241,611 +6.51(+11.30%)
Dec 15, 2021 57.63 59.51 57.63 57.63 7,504,546 -0.90(-1.55%)
Dec 14, 2021 57.20 58.89 57.19 58.54 8,938,820 +0.64(+1.10%)
Dec 13, 2021 57.63 58.47 57.06 57.90 8,743,450 +0.75(+1.31%)
Dec 10, 2021 58.18 58.43 56.52 57.15 10,331,663 -0.94(-1.62%)
Dec 09, 2021 57.63 58.82 57.55 58.09 8,661,174 -0.20(-0.34%)
Dec 08, 2021 57.81 59.02 57.07 58.29 9,948,619 +0.49(+0.85%)
Dec 07, 2021 57.95 58.29 57.32 57.80 11,746,029 +0.67(+1.17%)
Dec 06, 2021 56.58 57.48 56.29 57.13 9,565,396 +0.72(+1.27%)
Dec 03, 2021 56.04 56.49 55.47 56.41 13,510,634 +0.07(+0.12%)
Dec 02, 2021 56.33 56.99 55.68 56.34 8,748,855 +0.01(+0.02%)
Dec 01, 2021 58.13 58.23 56.25 56.33 11,802,047 -1.30(-2.25%)
Nov 30, 2021 59.02 59.44 58.74 57.63 19,608,362 -0.27(-0.46%)
Nov 29, 2021 59.87 59.94 57.90 57.90 7,878,250 -1.72(-2.88%)
Nov 26, 2021 60.27 60.66 59.19 59.62 8,445,383 -0.29(-0.48%)
Nov 24, 2021 60.82 60.82 59.75 59.90 9,844,109 -0.85(-1.39%)
Nov 23, 2021 60.83 61.88 60.32 60.75 16,842,510 -0.42(-0.69%)
Nov 22, 2021 59.92 61.38 58.79 61.17 16,861,798 -0.18(-0.29%)
Nov 19, 2021 62.70 63.03 61.14 61.35 14,736,732 -2.80(-4.36%)
Nov 18, 2021 62.55 64.15 61.51 64.15 24,668,240 +1.01(+1.59%)
Nov 17, 2021 64.45 64.55 62.45 63.14 29,244,612 -1.91(-2.93%)
Nov 16, 2021 69.38 70.94 64.38 65.05 38,855,548 -4.22(-6.09%)
Nov 15, 2021 68.17 69.45 67.01 69.27 11,821,341 +0.73(+1.06%)
Nov 12, 2021 66.60 68.88 66.23 68.54 14,156,839 +2.15(+3.24%)
Nov 11, 2021 66.14 66.41 64.93 66.39 13,451,157 +0.55(+0.84%)
Nov 10, 2021 65.63 65.83 8,094,589 -0.16(-0.24%)
Nov 09, 2021 65.88 66.43 65.43 65.99 8,957,050 +0.28(+0.42%)
Nov 08, 2021 67.30 67.30 65.52 65.72 13,030,720 -0.99(-1.49%)
Nov 05, 2021 67.44 67.64 65.81 66.71 13,947,286 -0.39(-0.59%)
Nov 04, 2021 66.36 67.60 65.55 67.10 16,474,216 +1.46(+2.22%)
Nov 03, 2021 65.16 66.08 63.48 65.65 44,475,600 -10.74(-14.06%)
Nov 02, 2021 77.98 78.06 75.76 76.39 10,500,966 -1.65(-2.12%)
Nov 01, 2021 77.64 78.57 78.51 78.04 7,696,139 +1.14(+1.48%)
Oct 29, 2021 77.63 78.06 76.45 76.90 8,510,806 -0.68(-0.87%)
Oct 28, 2021 77.30 77.66 75.38 77.58 11,022,404 +0.23(+0.29%)
Oct 27, 2021 78.89 78.97 77.25 77.35 6,366,282 -2.08(-2.61%)
Oct 26, 2021 80.46 79.09 79.43 6,529,502 -0.42(-0.53%)
Oct 25, 2021 78.12 80.16 78.08 79.85 8,903,357 +1.89(+2.42%)
Oct 22, 2021 77.32 79.58 77.32 77.96 7,077,315 +0.56(+0.72%)
Oct 21, 2021 76.44 77.44 75.45 77.40 6,013,918 +0.61(+0.79%)
Oct 20, 2021 76.24 76.79 75.81 76.79 4,613,359 +0.89(+1.17%)
Oct 19, 2021 75.50 75.92 74.70 75.91 4,309,147 +0.77(+1.02%)
Oct 18, 2021 74.88 75.45 74.00 75.14 5,486,969 +0.00(+0.00%)
Oct 15, 2021 75.24 75.80 74.93 75.14 6,581,481 +0.29(+0.38%)
Oct 14, 2021 74.69 75.89 74.32 74.85 5,563,230 +0.85(+1.14%)
Oct 13, 2021 74.10 74.84 73.78 74.01 6,709,700 +0.32(+0.44%)
Oct 12, 2021 75.19 75.28 73.36 73.68 6,752,203 -1.38(-1.83%)
Oct 11, 2021 76.46 76.47 75.00 75.06 6,432,317 -1.27(-1.66%)
Oct 08, 2021 76.48 77.07 75.97 76.33 9,034,440 +0.25(+0.32%)
Oct 07, 2021 75.99 77.20 75.50 76.08 8,670,191 +0.06(+0.08%)
Oct 06, 2021 74.68 76.74 74.44 76.02 9,635,634 +0.49(+0.65%)
Oct 05, 2021 75.97 76.37 74.97 75.53 9,935,215 -0.39(-0.52%)
Oct 04, 2021 76.90 77.03 75.59 75.92 6,055,575 -1.31(-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.