Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 68.94 69.19 68.20 69.08 32,627,840 +0.02(+0.03%)
Nov 29, 2021 70.48 71.47 68.24 69.07 37,067,608 -3.94(-5.39%)
Nov 26, 2021 72.61 73.71 71.11 73.00 19,541,972 -2.88(-3.79%)
Nov 24, 2021 76.36 76.45 75.59 75.88 9,256,992 -0.48(-0.63%)
Nov 23, 2021 75.15 77.09 75.01 76.36 13,153,870 +1.07(+1.42%)
Nov 22, 2021 74.70 75.69 74.28 75.29 11,797,824 +0.87(+1.16%)
Nov 19, 2021 75.96 76.31 74.35 74.42 19,067,822 -2.17(-2.83%)
Nov 18, 2021 75.90 76.67 75.64 76.59 10,662,988 +0.42(+0.54%)
Nov 17, 2021 77.81 78.08 76.17 76.18 11,141,452 -1.39(-1.80%)
Nov 16, 2021 77.16 78.10 76.77 77.57 11,271,454 +0.39(+0.50%)
Nov 15, 2021 77.61 77.63 76.92 77.18 7,691,973 -0.29(-0.37%)
Nov 12, 2021 77.32 77.65 76.59 77.47 8,898,861 -0.02(-0.02%)
Nov 11, 2021 77.39 77.71 77.03 77.49 6,243,838 +0.01(+0.01%)
Nov 10, 2021 76.83 77.49 77.48 10,680,707 +1.74(+2.30%)
Nov 09, 2021 77.12 77.18 75.54 75.74 11,392,295 -0.51(-0.67%)
Nov 08, 2021 74.16 76.43 73.67 76.25 20,225,230 +0.99(+1.31%)
Nov 05, 2021 75.89 77.47 75.02 75.26 40,796,904 -8.24(-9.86%)
Nov 04, 2021 83.34 84.29 82.33 83.50 21,171,504 +1.72(+2.10%)
Nov 03, 2021 81.87 82.45 81.35 81.78 11,800,575 -0.31(-0.38%)
Nov 02, 2021 81.36 83.39 80.68 82.10 15,918,315 +1.09(+1.34%)
Nov 01, 2021 81.20 81.30 80.50 81.01 11,865,192 -0.19(-0.24%)
Oct 29, 2021 79.76 81.58 79.47 81.20 20,254,446 +1.38(+1.73%)
Oct 28, 2021 76.90 80.10 76.70 79.82 31,299,396 +4.62(+6.14%)
Oct 27, 2021 76.07 75.98 74.98 75.20 9,177,071 -0.65(-0.86%)
Oct 26, 2021 75.53 75.85 10,144,478 +0.54(+0.72%)
Oct 25, 2021 74.73 75.37 73.73 75.31 10,151,675 +0.47(+0.63%)
Oct 22, 2021 74.84 75.14 74.59 74.84 8,179,806 -0.02(-0.02%)
Oct 21, 2021 74.80 74.94 74.04 74.86 10,725,550 +0.09(+0.12%)
Oct 20, 2021 73.15 74.93 73.14 74.76 12,450,214 +1.46(+1.99%)
Oct 19, 2021 72.61 73.34 72.03 73.31 16,885,036 +2.16(+3.03%)
Oct 18, 2021 72.62 72.62 71.11 71.15 14,174,760 -1.09(-1.51%)
Oct 15, 2021 72.12 72.91 71.92 72.24 13,951,987 +0.00(+0.00%)
Oct 14, 2021 72.83 73.47 71.92 72.24 15,836,190 -0.57(-0.79%)
Oct 13, 2021 73.40 73.46 72.65 72.81 10,439,187 -0.59(-0.80%)
Oct 12, 2021 73.94 73.94 73.08 73.40 11,905,028 -0.31(-0.43%)
Oct 11, 2021 75.29 74.36 73.66 73.71 12,225,923 -0.65(-0.87%)
Oct 08, 2021 75.32 75.44 74.26 74.36 13,143,738 -1.21(-1.60%)
Oct 07, 2021 75.20 76.24 74.73 75.57 15,382,331 +1.18(+1.59%)
Oct 06, 2021 75.16 75.33 73.92 74.39 19,086,398 -0.87(-1.15%)
Oct 05, 2021 76.34 76.90 74.98 75.25 31,416,692 -1.38(-1.81%)
Oct 04, 2021 77.62 77.98 76.01 76.64 58,054,128 +1.57(+2.09%)
Oct 01, 2021 75.22 77.78 74.36 75.07 111,358,160 +5.80(+8.37%)
Sep 30, 2021 69.70 70.69 69.28 69.27 17,622,526 +0.02(+0.03%)
Sep 29, 2021 67.89 69.81 67.85 69.25 17,407,376 +1.63(+2.41%)
Sep 28, 2021 67.83 68.08 67.01 67.62 12,831,067 -0.04(-0.05%)
Sep 27, 2021 67.79 68.49 67.64 67.65 9,358,290 -0.23(-0.34%)
Sep 24, 2021 67.87 68.83 67.65 67.89 15,955,630 +0.52(+0.77%)
Sep 23, 2021 67.03 68.28 66.93 67.37 13,890,539 +0.93(+1.40%)
Sep 22, 2021 66.70 66.78 66.27 66.44 9,789,568 +0.06(+0.10%)
Sep 21, 2021 66.84 67.03 66.19 66.37 13,007,323 +0.04(+0.06%)
Sep 20, 2021 65.63 66.97 65.59 66.34 17,336,708 +0.23(+0.35%)
Sep 17, 2021 65.65 66.40 65.38 66.11 47,081,428 -0.27(-0.40%)
Sep 16, 2021 67.34 67.34 66.11 66.37 16,067,334 -0.77(-1.15%)
Sep 15, 2021 66.46 67.46 66.29 67.15 13,614,502 +0.65(+0.97%)
Sep 14, 2021 67.37 67.45 66.46 66.50 16,484,396 -0.39(-0.58%)
Sep 13, 2021 67.43 67.48 66.60 66.89 12,300,176 -0.25(-0.37%)
Sep 10, 2021 67.62 67.83 66.83 67.14 12,145,464 -0.34(-0.50%)
Sep 09, 2021 68.73 68.73 67.27 67.47 16,004,394 -1.41(-2.04%)
Sep 08, 2021 69.44 69.44 68.38 68.88 9,017,966 -0.57(-0.82%)
Sep 07, 2021 70.01 70.26 68.71 69.45 15,295,452 -1.17(-1.66%)
Sep 03, 2021 70.62 70.70 70.10 70.62 7,253,984 +0.13(+0.18%)
Sep 02, 2021 69.91 70.51 69.62 70.49 7,177,058 +0.86(+1.23%)
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.