Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.92 92.93 92.57 92.60 2,055,866 -0.27(-0.29%)
Dec 30, 2021 93.02 93.17 92.54 92.87 2,696,406 -0.05(-0.05%)
Dec 29, 2021 92.73 92.98 92.50 92.92 3,021,870 +0.19(+0.20%)
Dec 28, 2021 91.99 92.82 91.84 92.73 3,294,418 +0.75(+0.81%)
Dec 27, 2021 91.64 92.06 91.46 91.98 5,232,653 +0.41(+0.45%)
Dec 23, 2021 91.53 91.73 91.31 91.58 2,824,151 +0.32(+0.35%)
Dec 22, 2021 90.08 91.83 90.06 91.26 10,455,101 +1.11(+1.24%)
Dec 21, 2021 90.14 90.26 89.89 90.14 16,779,556 +0.18(+0.20%)
Dec 20, 2021 89.96 90.34 89.12 89.96 41,636,488 +0.72(+0.80%)
Dec 17, 2021 90.39 91.80 88.03 89.25 41,522,032 +10.22(+12.93%)
Dec 16, 2021 78.54 80.25 78.44 79.03 6,283,861 +0.57(+0.72%)
Dec 15, 2021 77.10 78.64 76.26 78.46 5,582,905 +1.80(+2.35%)
Dec 14, 2021 76.08 77.10 75.85 76.66 4,354,050 +0.39(+0.52%)
Dec 13, 2021 73.44 76.59 73.35 76.26 4,282,260 +2.46(+3.34%)
Dec 10, 2021 74.97 75.04 73.34 73.80 2,779,036 -0.91(-1.22%)
Dec 09, 2021 74.53 75.19 73.24 74.71 3,105,383 -0.05(-0.07%)
Dec 08, 2021 73.57 75.14 73.46 74.76 2,396,826 +1.41(+1.92%)
Dec 07, 2021 72.59 73.45 72.42 73.35 1,767,398 +0.79(+1.08%)
Dec 06, 2021 71.80 72.88 71.29 72.57 2,094,433 +1.31(+1.84%)
Dec 03, 2021 71.82 72.09 70.94 71.25 2,172,610 -0.20(-0.28%)
Dec 02, 2021 69.92 71.80 69.69 71.45 2,589,484 +1.85(+2.66%)
Dec 01, 2021 70.48 71.79 69.60 69.60 2,233,738 -0.44(-0.62%)
Nov 30, 2021 73.08 73.08 69.66 70.04 4,781,443 -2.40(-3.31%)
Nov 29, 2021 72.03 72.91 71.44 72.44 1,709,354 +0.56(+0.77%)
Nov 26, 2021 73.21 73.70 71.69 71.88 1,511,484 -1.18(-1.62%)
Nov 24, 2021 73.58 73.91 72.63 73.06 2,183,557 -0.44(-0.60%)
Nov 23, 2021 72.92 73.67 72.58 73.50 2,179,120 +0.49(+0.67%)
Nov 22, 2021 72.66 73.82 71.90 73.01 3,612,091 +0.70(+0.96%)
Nov 19, 2021 73.39 74.07 72.23 72.32 1,744,755 -0.84(-1.14%)
Nov 18, 2021 73.94 73.30 73.06 73.15 1,737,937 -0.74(-1.00%)
Nov 17, 2021 73.33 74.45 72.68 73.89 1,924,478 +0.21(+0.28%)
Nov 16, 2021 73.78 74.30 73.47 73.68 1,665,116 +0.20(+0.27%)
Nov 15, 2021 74.20 74.88 73.31 73.48 1,767,579 -1.09(-1.47%)
Nov 12, 2021 74.59 74.87 74.26 74.57 1,440,156 +0.38(+0.51%)
Nov 11, 2021 73.69 74.35 73.39 74.20 1,332,348 +0.26(+0.35%)
Nov 10, 2021 73.87 73.94 1,545,962 +0.21(+0.28%)
Nov 09, 2021 74.04 74.38 73.34 73.73 1,692,840 -0.30(-0.40%)
Nov 08, 2021 74.74 74.81 73.82 74.03 1,998,146 -1.06(-1.42%)
Nov 05, 2021 75.34 76.31 74.86 75.09 2,561,580 -0.16(-0.21%)
Nov 04, 2021 77.73 77.79 75.01 75.25 3,071,848 -2.54(-3.26%)
Nov 03, 2021 76.22 77.81 76.06 77.78 2,947,121 +1.56(+2.05%)
Nov 02, 2021 75.92 76.63 75.16 76.22 2,363,138 +0.39(+0.51%)
Nov 01, 2021 73.78 75.66 75.66 75.84 2,980,637 +1.98(+2.68%)
Oct 29, 2021 72.64 75.06 71.52 73.86 4,692,474 +3.60(+5.12%)
Oct 28, 2021 69.53 70.52 69.45 70.26 3,076,103 +0.78(+1.12%)
Oct 27, 2021 71.68 71.69 69.28 69.48 2,644,820 -2.05(-2.86%)
Oct 26, 2021 71.41 71.53 1,691,635 +0.32(+0.45%)
Oct 25, 2021 71.24 71.21 1,766,498 -0.18(-0.25%)
Oct 22, 2021 71.64 72.06 71.31 71.39 1,493,146 -0.06(-0.08%)
Oct 21, 2021 71.75 71.75 71.24 71.45 1,122,727 -0.19(-0.26%)
Oct 20, 2021 71.12 72.00 71.05 71.64 2,284,640 +0.65(+0.91%)
Oct 19, 2021 69.96 71.19 69.86 70.99 1,622,941 +1.28(+1.84%)
Oct 18, 2021 70.85 70.91 69.60 69.71 1,629,988 -1.29(-1.82%)
Oct 15, 2021 71.39 71.88 70.96 71.00 5,746,469 -0.30(-0.42%)
Oct 14, 2021 70.58 71.53 70.46 71.30 2,383,894 +1.01(+1.44%)
Oct 13, 2021 70.02 70.45 69.54 70.29 2,164,710 +0.46(+0.65%)
Oct 12, 2021 70.15 70.51 69.58 69.83 1,832,001 -0.35(-0.50%)
Oct 11, 2021 70.48 70.94 70.17 70.18 2,104,251 -0.50(-0.70%)
Oct 08, 2021 70.65 71.08 70.09 70.68 1,920,792 +0.35(+0.49%)
Oct 07, 2021 70.44 71.07 70.20 70.33 2,253,085 +0.12(+0.17%)
Oct 06, 2021 69.21 70.25 68.68 70.21 3,134,413 +0.68(+0.97%)
Oct 05, 2021 69.67 70.43 69.33 69.53 2,448,582 -0.25(-0.36%)
Oct 04, 2021 69.88 70.63 69.17 69.78 2,878,192 -0.15(-0.21%)
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.