Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 75.90 75.99 74.85 75.84 4,281,675 +0.15(+0.19%)
Jan 30, 2023 75.65 76.25 75.48 75.70 3,221,074 +0.31(+0.41%)
Jan 27, 2023 75.20 75.76 74.24 75.39 4,415,374 +1.05(+1.42%)
Jan 26, 2023 75.08 75.08 74.21 74.33 3,479,477 -1.04(-1.37%)
Jan 25, 2023 74.45 75.38 74.15 75.37 3,396,924 +0.83(+1.12%)
Jan 24, 2023 74.53 75.49 73.79 74.54 4,090,690 -0.38(-0.50%)
Jan 23, 2023 74.97 75.46 74.53 74.91 2,840,968 -0.06(-0.08%)
Jan 20, 2023 74.96 74.96 74.21 74.97 4,093,442 +0.01(+0.01%)
Jan 19, 2023 76.00 76.12 74.81 74.96 3,993,731 -0.93(-1.22%)
Jan 18, 2023 78.81 78.83 75.58 75.89 6,665,714 -3.34(-4.21%)
Jan 17, 2023 79.75 80.32 79.12 79.23 4,009,108 -0.63(-0.79%)
Jan 13, 2023 79.68 80.31 79.68 79.86 3,557,110 -0.02(-0.02%)
Jan 12, 2023 81.23 81.23 79.71 79.88 4,058,491 -1.37(-1.69%)
Jan 11, 2023 81.61 81.97 80.85 81.25 3,216,362 -0.10(-0.12%)
Jan 10, 2023 82.41 82.51 81.26 81.35 2,552,074 -0.61(-0.74%)
Jan 09, 2023 82.50 83.11 81.96 81.96 3,110,163 -0.72(-0.87%)
Jan 06, 2023 81.76 82.93 81.76 82.68 2,381,906 +1.49(+1.84%)
Jan 05, 2023 80.94 81.66 80.53 81.19 3,050,639 +0.50(+0.62%)
Jan 04, 2023 79.69 81.20 79.69 80.69 3,582,769 +0.64(+0.81%)
Jan 03, 2023 80.37 80.55 79.46 80.04 3,157,356 -0.61(-0.75%)
Dec 30, 2022 81.26 81.46 80.10 80.65 2,575,437 -0.51(-0.63%)
Dec 29, 2022 81.86 81.98 81.02 81.16 2,571,371 -0.37(-0.45%)
Dec 28, 2022 83.00 83.25 81.44 81.52 1,775,109 -1.13(-1.37%)
Dec 27, 2022 82.30 82.79 81.94 82.66 2,097,484 +0.51(+0.62%)
Dec 23, 2022 81.90 82.25 81.63 82.15 1,536,158 +0.23(+0.28%)
Dec 22, 2022 82.11 82.22 81.20 81.92 2,844,465 -0.18(-0.22%)
Dec 21, 2022 80.69 82.29 80.02 82.10 4,388,596 +2.14(+2.68%)
Dec 20, 2022 80.48 81.32 79.29 79.95 8,656,596 -3.84(-4.58%)
Dec 19, 2022 83.58 84.56 83.22 83.79 4,749,652 +0.18(+0.22%)
Dec 16, 2022 83.06 83.82 82.47 83.61 8,451,261 -0.02(-0.02%)
Dec 15, 2022 83.69 84.07 82.34 83.63 4,867,303 -0.37(-0.44%)
Dec 14, 2022 83.86 84.97 83.85 83.99 4,223,869 +0.35(+0.41%)
Dec 13, 2022 83.61 84.21 83.10 83.65 3,970,313 +0.12(+0.15%)
Dec 12, 2022 82.84 83.64 82.84 83.52 3,506,092 +0.96(+1.16%)
Dec 09, 2022 84.00 84.24 82.50 82.56 3,224,137 -1.64(-1.95%)
Dec 08, 2022 83.77 84.43 83.44 84.21 3,028,466 +0.32(+0.38%)
Dec 07, 2022 82.59 83.97 82.45 83.89 4,444,907 +1.77(+2.16%)
Dec 06, 2022 82.45 83.35 81.58 82.12 3,320,372 -0.88(-1.07%)
Dec 05, 2022 82.39 83.27 82.15 83.00 3,242,912 -0.21(-0.25%)
Dec 02, 2022 82.09 83.27 82.09 83.21 3,249,988 +1.06(+1.29%)
Dec 01, 2022 81.98 83.42 81.26 82.16 3,953,921 +0.12(+0.14%)
Nov 30, 2022 79.63 82.35 79.29 82.04 16,439,982 +2.37(+2.97%)
Nov 29, 2022 79.46 80.21 79.28 79.68 3,052,678 -0.09(-0.11%)
Nov 28, 2022 79.83 80.59 79.65 79.76 3,047,327 -0.04(-0.05%)
Nov 25, 2022 80.07 80.41 79.48 79.80 1,372,361 +0.18(+0.23%)
Nov 23, 2022 79.26 79.80 79.25 79.62 2,473,804 +0.59(+0.74%)
Nov 22, 2022 79.11 79.69 78.78 79.03 2,825,966 +0.18(+0.23%)
Nov 21, 2022 78.39 78.92 77.60 78.85 3,219,612 +0.91(+1.17%)
Nov 18, 2022 77.36 78.35 77.13 77.93 3,099,607 +1.21(+1.58%)
Nov 17, 2022 75.78 76.74 75.70 76.72 2,592,559 +0.68(+0.90%)
Nov 16, 2022 75.01 76.85 74.97 76.04 4,111,688 +1.56(+2.09%)
Nov 15, 2022 74.27 74.68 73.59 74.48 3,408,339 +0.45(+0.61%)
Nov 14, 2022 74.54 75.91 74.00 74.03 4,138,375 -0.27(-0.36%)
Nov 11, 2022 75.98 75.98 72.88 74.30 6,422,268 -2.24(-2.93%)
Nov 10, 2022 77.91 78.16 74.83 76.54 6,961,969 -0.73(-0.95%)
Nov 09, 2022 76.67 77.88 76.63 77.27 3,813,356 +0.75(+0.98%)
Nov 08, 2022 76.02 77.15 75.97 76.52 2,983,388 +0.36(+0.47%)
Nov 07, 2022 75.88 76.71 75.78 76.16 2,264,908 +0.12(+0.16%)
Nov 04, 2022 76.25 76.92 75.32 76.04 2,969,931 +0.14(+0.19%)
Nov 03, 2022 76.28 76.63 75.61 75.90 3,290,482 -0.87(-1.13%)
Nov 02, 2022 77.14 76.76 4,421,635 -0.46(-0.60%)
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.