Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 88.58 0 +1.80(+2.07%)
Jan 13, 2022 85.81 87.99 85.81 86.78 3,706,616 +0.48(+0.56%)
Jan 12, 2022 86.50 86.99 85.50 86.30 4,263,137 +0.15(+0.17%)
Jan 11, 2022 84.63 86.73 84.02 86.15 4,409,163 +2.43(+2.90%)
Jan 10, 2022 82.33 84.30 81.97 83.72 5,815,656 +1.76(+2.15%)
Jan 07, 2022 80.48 82.09 79.89 81.96 3,770,954 +1.48(+1.84%)
Jan 06, 2022 80.25 80.71 78.40 80.48 3,631,305 +2.16(+2.76%)
Jan 05, 2022 79.25 80.26 77.86 78.32 4,195,821 -0.25(-0.32%)
Jan 04, 2022 76.53 78.75 76.46 78.57 4,483,700 +2.83(+3.74%)
Jan 03, 2022 72.89 75.85 72.89 75.74 3,710,250 +3.28(+4.53%)
Dec 31, 2021 72.25 73.05 72.05 72.46 2,317,845 +0.01(+0.01%)
Dec 30, 2021 72.92 73.98 72.38 72.45 2,468,502 -0.40(-0.55%)
Dec 29, 2021 73.60 73.93 72.79 72.85 2,693,137 -1.08(-1.46%)
Dec 28, 2021 73.10 74.20 72.96 73.93 2,316,219 +1.14(+1.57%)
Dec 27, 2021 71.56 72.84 70.66 72.79 2,229,477 +0.89(+1.24%)
Dec 23, 2021 72.58 73.17 71.85 71.90 2,970,139 +0.28(+0.39%)
Dec 22, 2021 72.32 72.98 71.48 71.62 2,320,650 -0.52(-0.72%)
Dec 21, 2021 70.41 72.77 70.24 72.14 5,057,294 +2.71(+3.90%)
Dec 20, 2021 69.77 71.02 68.57 69.43 5,883,088 -2.37(-3.30%)
Dec 17, 2021 70.84 71.89 69.53 71.80 5,988,215 +0.84(+1.18%)
Dec 16, 2021 71.36 72.40 70.80 70.96 2,965,614 +0.44(+0.62%)
Dec 15, 2021 70.24 71.03 69.28 70.52 2,665,364 -0.21(-0.30%)
Dec 14, 2021 69.45 72.42 69.32 70.73 3,359,994 +1.09(+1.57%)
Dec 13, 2021 71.53 71.96 69.51 69.64 2,527,809 -2.88(-3.97%)
Dec 10, 2021 73.01 73.21 71.32 72.52 2,268,847 +0.22(+0.30%)
Dec 09, 2021 72.01 72.85 71.26 72.30 3,912,253 +0.45(+0.63%)
Dec 08, 2021 72.70 73.17 71.71 71.85 1,946,687 -0.63(-0.87%)
Dec 07, 2021 72.04 74.09 72.00 72.48 2,574,956 +1.41(+1.98%)
Dec 06, 2021 71.10 72.31 69.54 71.07 3,866,009 +1.07(+1.53%)
Dec 03, 2021 72.50 72.88 69.47 70.00 3,219,673 -1.38(-1.93%)
Dec 02, 2021 68.83 71.73 67.93 71.38 3,615,643 +2.71(+3.95%)
Dec 01, 2021 71.40 71.83 68.63 68.67 3,976,759 -0.50(-0.72%)
Nov 30, 2021 68.01 69.74 68.01 69.17 5,819,938 -0.69(-0.99%)
Nov 29, 2021 70.74 71.91 69.02 69.86 3,390,016 +0.61(+0.88%)
Nov 26, 2021 69.87 69.97 67.08 69.25 5,044,550 -4.62(-6.25%)
Nov 24, 2021 73.38 74.79 73.14 73.87 2,305,228 +0.04(+0.05%)
Nov 23, 2021 73.16 74.14 72.84 73.83 3,452,539 +1.64(+2.27%)
Nov 22, 2021 69.61 73.44 69.57 72.19 3,863,249 +2.55(+3.66%)
Nov 19, 2021 72.01 72.30 69.51 69.64 4,692,558 -4.07(-5.52%)
Nov 18, 2021 74.47 75.07 73.65 73.71 2,548,588 -0.97(-1.30%)
Nov 17, 2021 76.23 76.57 74.47 74.68 2,299,809 -2.31(-3.00%)
Nov 16, 2021 78.04 78.50 76.60 76.99 2,904,296 -1.92(-2.43%)
Nov 15, 2021 78.10 79.55 77.26 78.91 3,719,612 +1.44(+1.86%)
Nov 12, 2021 77.18 78.14 76.56 77.47 2,146,479 -0.40(-0.51%)
Nov 11, 2021 77.50 78.72 77.18 77.87 1,510,500 +0.34(+0.44%)
Nov 10, 2021 79.08 77.53 2,908,167 -1.64(-2.07%)
Nov 09, 2021 77.82 79.23 77.27 79.17 2,361,995 +1.18(+1.51%)
Nov 08, 2021 78.60 79.07 77.42 77.99 1,640,640 +0.22(+0.28%)
Nov 05, 2021 78.00 78.38 76.60 77.77 2,682,537 +0.89(+1.16%)
Nov 04, 2021 79.84 80.13 76.31 76.88 2,858,913 -2.06(-2.61%)
Nov 03, 2021 77.26 79.54 76.99 78.94 4,270,791 +1.39(+1.79%)
Nov 02, 2021 78.10 79.97 77.55 77.55 4,552,753 -0.59(-0.76%)
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.