Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 82.96 86.20 82.76 85.80 837,387 +2.47(+2.97%)
Nov 29, 2022 83.24 83.59 82.52 83.33 354,761 -0.13(-0.15%)
Nov 28, 2022 83.95 84.35 83.33 83.45 377,789 -0.96(-1.13%)
Nov 25, 2022 83.43 84.45 82.33 84.41 336,890 +1.02(+1.23%)
Nov 23, 2022 82.98 83.90 82.96 83.38 582,137 -0.07(-0.08%)
Nov 22, 2022 82.07 83.52 81.94 83.45 502,233 +1.86(+2.28%)
Nov 21, 2022 81.67 81.85 81.12 81.59 408,469 -0.28(-0.34%)
Nov 18, 2022 81.70 82.05 81.19 81.87 549,867 +0.93(+1.15%)
Nov 17, 2022 80.46 81.54 79.86 80.94 661,269 +0.36(+0.44%)
Nov 16, 2022 79.52 80.68 79.52 80.58 641,356 +1.00(+1.26%)
Nov 15, 2022 80.53 81.10 78.98 79.58 593,289 -0.51(-0.64%)
Nov 14, 2022 79.65 80.95 79.65 80.09 507,530 +0.25(+0.31%)
Nov 11, 2022 80.04 80.62 78.85 79.84 599,593 -0.44(-0.55%)
Nov 10, 2022 81.30 81.57 79.59 80.28 865,976 +1.39(+1.76%)
Nov 09, 2022 77.73 79.87 77.01 78.89 1,046,608 -0.05(-0.06%)
Nov 08, 2022 78.57 79.82 78.04 78.94 697,019 +0.72(+0.93%)
Nov 07, 2022 78.79 79.17 77.68 78.22 682,244 -0.57(-0.72%)
Nov 04, 2022 78.23 79.01 77.57 78.79 611,783 +0.98(+1.27%)
Nov 03, 2022 80.05 80.28 77.51 77.80 564,187 -3.05(-3.77%)
Nov 02, 2022 81.48 82.76 80.79 80.85 477,620 -0.90(-1.10%)
Nov 01, 2022 83.27 83.68 81.56 81.75 582,640 -1.58(-1.90%)
Oct 31, 2022 82.84 83.75 82.53 83.33 604,014 -0.14(-0.16%)
Oct 28, 2022 81.78 83.59 81.60 83.47 454,795 +1.80(+2.20%)
Oct 27, 2022 81.68 82.55 81.56 81.67 689,568 +0.11(+0.13%)
Oct 26, 2022 81.53 82.32 80.99 81.57 577,576 -0.07(-0.08%)
Oct 25, 2022 80.43 81.74 80.43 81.64 533,801 +0.98(+1.21%)
Oct 24, 2022 79.96 80.84 79.41 80.66 911,487 +1.39(+1.75%)
Oct 21, 2022 77.20 79.65 76.97 79.27 770,673 +1.74(+2.24%)
Oct 20, 2022 78.46 78.88 77.12 77.53 726,237 -0.57(-0.73%)
Oct 19, 2022 78.36 78.61 77.79 78.10 487,185 -0.56(-0.71%)
Oct 18, 2022 78.31 78.80 77.49 78.66 560,847 +1.21(+1.56%)
Oct 17, 2022 76.91 78.13 76.91 77.45 584,169 +1.17(+1.53%)
Oct 14, 2022 78.01 78.46 76.23 76.29 769,532 -1.46(-1.88%)
Oct 13, 2022 75.46 78.18 75.33 77.74 680,870 +1.28(+1.68%)
Oct 12, 2022 77.34 77.53 76.45 76.46 623,332 -1.12(-1.44%)
Oct 11, 2022 77.69 78.70 77.20 77.58 455,114 -0.20(-0.26%)
Oct 10, 2022 78.47 78.84 77.61 77.78 276,698 -0.69(-0.87%)
Oct 07, 2022 78.69 78.93 78.15 78.47 361,947 -0.86(-1.08%)
Oct 06, 2022 79.82 80.39 79.06 79.33 482,294 -1.03(-1.29%)
Oct 05, 2022 79.84 81.00 79.82 80.36 637,968 +0.21(+0.27%)
Oct 04, 2022 78.84 80.26 78.84 80.15 442,674 +1.93(+2.47%)
Oct 03, 2022 77.48 78.44 76.89 78.22 528,007 +1.51(+1.96%)
Sep 30, 2022 76.63 77.36 76.50 76.71 856,116 -0.14(-0.19%)
Sep 29, 2022 76.57 77.10 75.97 76.86 749,229 -0.05(-0.07%)
Sep 28, 2022 75.77 77.25 75.30 76.91 677,444 +1.35(+1.79%)
Sep 27, 2022 76.17 77.27 75.46 75.55 627,827 -0.37(-0.48%)
Sep 26, 2022 75.76 76.75 75.55 75.92 720,762 -0.34(-0.44%)
Sep 23, 2022 77.64 77.74 75.91 76.26 500,383 -1.84(-2.35%)
Sep 22, 2022 77.75 78.47 76.78 78.09 1,152,196 +0.30(+0.38%)
Sep 21, 2022 78.23 80.02 77.79 77.79 1,066,838 -0.08(-0.10%)
Sep 20, 2022 77.99 78.38 77.28 77.87 408,516 -0.61(-0.77%)
Sep 19, 2022 78.60 78.65 77.85 78.48 430,840 -0.12(-0.15%)
Sep 16, 2022 76.96 78.77 76.91 78.59 1,575,794 +0.87(+1.12%)
Sep 15, 2022 78.52 78.94 77.62 77.72 573,837 -0.96(-1.22%)
Sep 14, 2022 78.81 79.05 78.00 78.68 888,791 +0.24(+0.31%)
Sep 13, 2022 80.62 80.92 78.32 78.44 614,793 -3.11(-3.82%)
Sep 12, 2022 82.01 82.94 81.15 81.55 798,278 -0.46(-0.56%)
Sep 09, 2022 80.88 82.08 80.84 82.01 639,954 +1.59(+1.98%)
Sep 08, 2022 79.41 80.50 79.25 80.42 617,766 +0.49(+0.61%)
Sep 07, 2022 79.88 80.31 79.15 79.93 894,575 +0.00(+0.00%)
Sep 06, 2022 80.49 81.42 79.41 79.93 1,002,647 -0.57(-0.70%)
Sep 02, 2022 81.92 82.12 80.18 80.49 554,573 -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.