Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 81.51 83.09 83.05 2,359,085 +1.02(+1.24%)
Jan 28, 2022 80.63 81.96 79.94 82.03 2,956,128 +1.24(+1.54%)
Jan 27, 2022 80.76 81.59 80.27 80.78 1,993,105 +0.69(+0.86%)
Jan 26, 2022 80.57 81.39 79.34 80.09 1,583,073 -0.37(-0.47%)
Jan 25, 2022 80.15 81.38 79.85 80.47 1,294,005 -0.39(-0.49%)
Jan 24, 2022 81.85 82.48 78.88 80.86 2,070,703 -1.24(-1.50%)
Jan 21, 2022 82.91 83.25 81.85 82.09 1,237,282 -0.15(-0.18%)
Jan 20, 2022 82.22 83.35 82.05 82.24 1,021,711 +0.22(+0.27%)
Jan 19, 2022 82.21 82.66 81.64 82.02 993,644 +0.02(+0.02%)
Jan 18, 2022 82.06 82.34 80.91 82.00 1,285,179 -0.44(-0.53%)
Jan 14, 2022 82.44 0 -0.72(-0.87%)
Jan 13, 2022 82.16 83.76 81.85 83.16 1,858,687 +1.08(+1.31%)
Jan 12, 2022 81.27 82.33 80.83 82.08 1,129,563 +0.69(+0.85%)
Jan 11, 2022 81.89 82.32 80.81 81.39 1,700,469 -0.51(-0.62%)
Jan 10, 2022 82.64 82.82 81.32 81.90 1,411,617 -0.68(-0.83%)
Jan 07, 2022 82.01 83.02 81.67 82.58 879,144 +0.32(+0.39%)
Jan 06, 2022 82.54 83.15 82.05 82.26 924,781 -0.40(-0.49%)
Jan 05, 2022 82.46 83.38 82.16 82.66 1,214,211 +0.21(+0.25%)
Jan 04, 2022 82.88 83.71 82.36 82.46 1,065,227 -0.44(-0.53%)
Jan 03, 2022 83.53 83.53 81.78 82.90 1,212,596 -0.40(-0.48%)
Dec 31, 2021 83.24 83.72 82.77 83.30 775,826 -0.05(-0.06%)
Dec 30, 2021 83.34 83.71 82.92 83.35 984,284 +0.14(+0.17%)
Dec 29, 2021 82.40 83.38 82.40 83.21 1,205,675 +0.46(+0.55%)
Dec 28, 2021 81.83 82.77 81.83 82.75 833,945 +0.81(+0.99%)
Dec 27, 2021 81.61 81.95 81.27 81.93 971,576 +0.50(+0.61%)
Dec 23, 2021 81.48 82.17 81.27 81.44 985,389 -0.04(-0.05%)
Dec 22, 2021 81.39 81.80 80.95 81.48 1,127,082 -0.11(-0.14%)
Dec 21, 2021 81.25 82.12 80.70 81.59 2,321,146 +0.73(+0.90%)
Dec 20, 2021 80.32 81.05 79.43 80.86 1,606,362 -0.01(-0.01%)
Dec 17, 2021 82.73 83.01 80.56 80.87 2,843,143 -2.11(-2.54%)
Dec 16, 2021 82.61 83.67 82.44 82.97 1,541,712 +0.22(+0.26%)
Dec 15, 2021 82.02 82.78 81.84 82.76 1,371,005 +1.16(+1.42%)
Dec 14, 2021 82.50 82.67 81.52 81.60 1,625,526 -0.72(-0.88%)
Dec 13, 2021 81.69 82.77 81.58 82.32 1,004,859 +0.67(+0.83%)
Dec 10, 2021 81.47 82.15 81.14 81.64 808,399 +0.51(+0.62%)
Dec 09, 2021 81.24 81.64 80.70 81.14 1,251,901 -0.08(-0.10%)
Dec 08, 2021 81.19 81.89 80.81 81.22 1,124,765 +0.24(+0.30%)
Dec 07, 2021 79.91 81.38 79.60 80.98 1,306,457 +1.07(+1.33%)
Dec 06, 2021 79.88 81.26 79.75 79.91 1,337,899 +0.85(+1.07%)
Dec 03, 2021 77.82 79.08 77.08 79.07 1,380,333 +1.67(+2.16%)
Dec 02, 2021 76.52 78.06 76.52 77.39 1,358,774 +0.94(+1.23%)
Dec 01, 2021 76.24 78.33 76.10 76.45 1,475,978 +0.59(+0.77%)
Nov 30, 2021 78.69 78.97 75.73 75.87 3,632,946 -3.25(-4.11%)
Nov 29, 2021 78.93 79.39 78.21 79.12 1,148,535 +0.54(+0.69%)
Nov 26, 2021 79.14 79.85 78.46 78.58 693,465 -1.16(-1.46%)
Nov 24, 2021 79.97 80.19 79.42 79.75 683,598 -0.13(-0.16%)
Nov 23, 2021 80.52 80.52 79.58 79.88 786,587 -0.35(-0.44%)
Nov 22, 2021 79.26 80.67 79.09 80.23 964,260 +0.84(+1.05%)
Nov 19, 2021 78.89 79.51 78.64 79.39 1,068,527 +0.89(+1.14%)
Nov 18, 2021 79.40 78.63 78.35 78.50 935,769 -0.99(-1.25%)
Nov 17, 2021 78.93 79.73 78.53 79.49 621,590 +0.33(+0.41%)
Nov 16, 2021 79.88 80.15 79.12 79.17 660,678 -0.60(-0.76%)
Nov 15, 2021 79.07 79.81 78.76 79.77 854,453 +1.15(+1.47%)
Nov 12, 2021 78.38 78.77 77.82 78.62 807,856 +0.42(+0.54%)
Nov 11, 2021 78.22 78.43 77.51 78.20 706,555 -0.30(-0.38%)
Nov 10, 2021 77.60 78.57 78.50 1,137,945 +1.28(+1.66%)
Nov 09, 2021 77.30 78.05 77.13 77.22 1,541,805 +0.06(+0.07%)
Nov 08, 2021 79.56 79.56 76.39 77.16 1,540,544 -2.34(-2.95%)
Nov 05, 2021 78.79 79.84 78.41 79.50 785,095 +1.05(+1.34%)
Nov 04, 2021 78.14 79.05 77.24 78.45 1,467,805 +0.17(+0.21%)
Nov 03, 2021 78.43 79.09 77.62 78.29 1,038,902 -0.13(-0.17%)
Nov 02, 2021 78.65 78.91 77.68 78.42 989,143 +0.05(+0.06%)
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.