Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 83.47 86.73 83.27 86.32 832,267 +2.49(+2.97%)
Nov 29, 2022 83.75 84.10 83.03 83.84 352,592 +0.26(+0.31%)
Nov 28, 2022 84.08 84.48 83.45 83.58 377,203 -0.96(-1.13%)
Nov 25, 2022 83.56 84.59 82.46 84.54 336,367 +1.03(+1.23%)
Nov 23, 2022 83.11 84.03 83.09 83.51 581,234 -0.07(-0.08%)
Nov 22, 2022 82.20 83.65 82.07 83.58 501,455 +1.87(+2.28%)
Nov 21, 2022 81.80 81.97 81.25 81.71 407,836 -0.28(-0.34%)
Nov 18, 2022 81.83 82.18 81.32 81.99 549,015 +0.93(+1.15%)
Nov 17, 2022 80.58 81.67 79.99 81.07 660,243 +0.36(+0.44%)
Nov 16, 2022 79.64 80.80 79.64 80.71 640,362 +1.01(+1.26%)
Nov 15, 2022 80.65 81.23 79.10 79.70 592,369 -0.51(-0.64%)
Nov 14, 2022 79.77 81.08 79.77 80.21 506,743 +0.25(+0.31%)
Nov 11, 2022 80.17 80.75 78.98 79.96 598,663 -0.44(-0.55%)
Nov 10, 2022 81.42 81.69 79.71 80.41 864,634 +1.39(+1.76%)
Nov 09, 2022 77.86 79.99 77.13 79.02 1,044,985 -0.05(-0.06%)
Nov 08, 2022 78.70 79.94 78.16 79.06 695,938 +0.73(+0.93%)
Nov 07, 2022 78.91 79.29 77.80 78.34 681,186 -0.57(-0.72%)
Nov 04, 2022 78.35 79.13 77.69 78.91 610,834 +0.99(+1.27%)
Nov 03, 2022 80.18 80.40 77.63 77.92 563,312 -3.06(-3.77%)
Nov 02, 2022 81.61 82.89 80.91 80.98 476,879 -0.90(-1.10%)
Nov 01, 2022 83.40 83.81 81.68 81.88 581,737 -1.59(-1.90%)
Oct 31, 2022 82.97 83.88 82.66 83.46 603,077 -0.14(-0.16%)
Oct 28, 2022 81.91 83.72 81.73 83.60 454,090 +1.80(+2.20%)
Oct 27, 2022 81.81 82.68 81.68 81.80 688,499 +0.11(+0.13%)
Oct 26, 2022 81.66 82.45 81.11 81.69 576,680 -0.07(-0.08%)
Oct 25, 2022 80.55 81.87 80.55 81.76 532,973 +0.98(+1.21%)
Oct 24, 2022 80.08 80.97 79.54 80.79 910,074 +1.39(+1.75%)
Oct 21, 2022 77.32 79.77 77.09 79.39 769,478 +1.74(+2.24%)
Oct 20, 2022 78.58 79.01 77.24 77.65 725,111 -0.57(-0.73%)
Oct 19, 2022 78.48 78.74 77.91 78.22 486,429 -0.56(-0.71%)
Oct 18, 2022 78.44 78.92 77.61 78.78 559,977 +1.21(+1.56%)
Oct 17, 2022 77.03 78.25 77.03 77.58 583,263 +1.17(+1.53%)
Oct 14, 2022 78.14 78.58 76.35 76.40 768,339 -1.46(-1.88%)
Oct 13, 2022 75.57 78.30 75.45 77.87 679,815 +1.29(+1.68%)
Oct 12, 2022 77.46 77.65 76.57 76.58 622,365 -1.12(-1.44%)
Oct 11, 2022 77.81 78.82 77.32 77.70 454,408 -0.20(-0.26%)
Oct 10, 2022 78.59 78.96 77.73 77.90 276,269 -0.69(-0.87%)
Oct 07, 2022 78.81 79.05 78.27 78.59 361,386 -0.86(-1.08%)
Oct 06, 2022 79.94 80.51 79.18 79.45 481,546 -1.03(-1.29%)
Oct 05, 2022 79.96 81.12 79.94 80.49 636,979 +0.21(+0.26%)
Oct 04, 2022 78.97 80.39 78.97 80.27 441,988 +1.93(+2.47%)
Oct 03, 2022 77.60 78.56 77.00 78.34 527,188 +1.51(+1.96%)
Sep 30, 2022 76.75 77.48 76.62 76.83 854,789 -0.15(-0.19%)
Sep 29, 2022 76.69 77.22 76.09 76.98 748,067 -0.05(-0.07%)
Sep 28, 2022 75.88 77.38 75.41 77.03 676,393 +1.36(+1.79%)
Sep 27, 2022 76.29 77.39 75.58 75.67 626,854 -0.37(-0.48%)
Sep 26, 2022 75.87 76.86 75.67 76.04 719,645 -0.34(-0.44%)
Sep 23, 2022 77.76 77.86 76.03 76.37 499,607 -1.84(-2.35%)
Sep 22, 2022 77.88 78.59 76.90 78.21 1,150,410 +0.30(+0.38%)
Sep 21, 2022 78.36 80.15 77.91 77.91 1,065,184 -0.08(-0.10%)
Sep 20, 2022 78.12 78.50 77.40 77.99 407,883 -0.61(-0.77%)
Sep 19, 2022 78.72 78.77 77.97 78.60 430,172 -0.12(-0.15%)
Sep 16, 2022 77.08 78.89 77.03 78.71 1,573,351 +0.88(+1.12%)
Sep 15, 2022 78.65 79.06 77.74 77.84 572,947 -0.96(-1.22%)
Sep 14, 2022 78.93 79.17 78.13 78.80 887,413 +0.24(+0.31%)
Sep 13, 2022 80.74 81.04 78.44 78.56 613,839 -3.12(-3.82%)
Sep 12, 2022 82.14 83.07 81.27 81.68 797,040 -0.46(-0.56%)
Sep 09, 2022 81.00 82.21 80.97 82.14 638,962 +1.60(+1.98%)
Sep 08, 2022 79.53 80.62 79.38 80.54 616,808 +0.49(+0.61%)
Sep 07, 2022 80.00 80.44 79.27 80.05 893,188 +0.00(+0.00%)
Sep 06, 2022 80.62 81.54 79.53 80.05 1,001,093 -0.57(-0.70%)
Sep 02, 2022 82.05 82.24 80.30 80.62 553,713 -0.66(-0.82%)
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.