Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 81.38 0 +0.06(+0.07%)
Jan 13, 2022 80.93 81.72 80.33 81.32 9,678,224 +0.12(+0.15%)
Jan 12, 2022 81.08 81.42 80.67 81.20 13,060,298 -0.47(-0.58%)
Jan 11, 2022 82.42 82.56 80.65 81.67 11,587,684 -0.70(-0.85%)
Jan 10, 2022 80.54 82.45 79.67 82.37 19,635,344 +2.07(+2.58%)
Jan 07, 2022 78.86 80.53 78.46 80.30 15,212,009 +1.47(+1.86%)
Jan 06, 2022 78.79 79.58 77.95 78.83 11,358,727 -0.05(-0.06%)
Jan 05, 2022 77.26 79.81 77.26 78.88 17,443,203 +1.87(+2.43%)
Jan 04, 2022 76.40 77.27 75.89 77.01 11,980,492 +0.14(+0.18%)
Jan 03, 2022 76.58 76.94 75.35 76.87 9,441,250 +0.23(+0.30%)
Dec 31, 2021 77.14 77.55 76.62 76.64 6,019,588 -0.50(-0.65%)
Dec 30, 2021 77.12 77.61 76.97 77.14 5,857,028 +0.19(+0.25%)
Dec 29, 2021 76.80 77.18 76.47 76.95 5,925,165 +0.14(+0.18%)
Dec 28, 2021 76.68 77.14 76.21 76.81 5,727,131 +0.24(+0.31%)
Dec 27, 2021 76.00 76.61 75.77 76.57 6,334,720 +0.84(+1.11%)
Dec 23, 2021 76.30 76.30 75.35 75.73 9,894,915 -0.43(-0.56%)
Dec 22, 2021 75.44 76.56 75.13 76.16 9,249,849 +0.62(+0.82%)
Dec 21, 2021 76.25 76.28 74.89 75.54 14,943,794 -0.87(-1.14%)
Dec 20, 2021 75.70 76.50 74.95 76.41 11,816,391 +0.72(+0.95%)
Dec 17, 2021 76.56 77.74 75.50 75.69 28,134,480 -0.22(-0.29%)
Dec 16, 2021 75.50 76.53 75.27 75.91 16,597,244 +0.62(+0.82%)
Dec 15, 2021 73.71 75.39 73.71 75.29 14,260,773 +1.57(+2.13%)
Dec 14, 2021 72.36 74.04 72.16 73.72 18,947,963 +0.30(+0.41%)
Dec 13, 2021 72.37 73.45 71.97 73.42 17,482,426 +0.80(+1.10%)
Dec 10, 2021 73.12 73.23 72.25 72.62 11,398,787 -0.24(-0.33%)
Dec 09, 2021 73.44 73.56 72.69 72.86 11,935,667 -0.35(-0.48%)
Dec 08, 2021 72.54 73.41 72.08 73.21 14,329,168 +0.93(+1.29%)
Dec 07, 2021 72.03 72.72 71.50 72.28 17,625,993 -1.14(-1.55%)
Dec 06, 2021 73.30 73.85 72.80 73.42 13,505,572 +0.08(+0.11%)
Dec 03, 2021 74.09 74.25 72.66 73.34 14,508,952 -0.55(-0.74%)
Dec 02, 2021 74.38 74.78 73.30 73.89 15,335,820 -0.55(-0.74%)
Dec 01, 2021 75.53 76.91 74.39 74.44 21,436,833 -0.47(-0.63%)
Nov 30, 2021 74.75 75.03 73.95 74.91 30,090,201 +0.02(+0.03%)
Nov 29, 2021 76.42 77.50 74.00 74.89 34,180,743 -4.27(-5.39%)
Nov 26, 2021 78.73 79.93 77.11 79.16 18,022,090 -3.12(-3.79%)
Nov 24, 2021 82.80 82.90 81.96 82.28 8,537,027 -0.52(-0.63%)
Nov 23, 2021 81.49 83.59 81.34 82.80 12,130,824 +1.16(+1.42%)
Nov 22, 2021 81.00 82.07 80.54 81.64 10,880,245 +0.94(+1.16%)
Nov 19, 2021 82.37 82.75 80.62 80.70 17,584,816 -2.35(-2.83%)
Nov 18, 2021 82.30 83.14 82.02 83.05 9,833,671 +0.45(+0.54%)
Nov 17, 2021 84.37 84.67 82.59 82.60 10,274,922 -1.51(-1.80%)
Nov 16, 2021 83.67 84.69 83.25 84.11 10,394,813 +0.42(+0.50%)
Nov 15, 2021 84.15 84.18 83.40 83.69 7,093,728 -0.31(-0.37%)
Nov 12, 2021 83.84 84.19 83.05 84.00 8,206,749 -0.02(-0.02%)
Nov 11, 2021 83.92 84.26 83.53 84.02 5,758,222 +0.01(+0.01%)
Nov 10, 2021 83.31 84.02 84.01 9,850,012 +1.89(+2.30%)
Nov 09, 2021 83.62 83.69 81.91 82.12 10,506,256 -0.56(-0.67%)
Nov 08, 2021 80.41 82.88 79.88 82.68 18,652,206 +1.07(+1.31%)
Nov 05, 2021 82.29 84.00 81.35 81.61 37,623,910 -8.93(-9.86%)
Nov 04, 2021 90.37 91.40 89.27 90.54 19,524,883 +1.86(+2.10%)
Nov 03, 2021 88.77 89.42 88.21 88.68 10,882,782 -0.34(-0.38%)
Nov 02, 2021 88.22 90.42 87.48 89.02 14,680,263 +1.18(+1.34%)
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.