Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 83.08 85.52 82.89 85.22 2,348,196 +1.98(+2.38%)
Nov 29, 2022 83.49 83.64 82.86 83.24 1,059,657 -0.67(-0.80%)
Nov 28, 2022 84.14 84.42 83.30 83.91 1,107,319 -0.83(-0.98%)
Nov 25, 2022 84.43 84.88 84.33 84.74 366,839 +0.64(+0.76%)
Nov 23, 2022 83.01 84.17 83.01 84.10 967,619 +0.87(+1.04%)
Nov 22, 2022 83.03 83.88 82.62 83.23 1,003,840 +0.45(+0.54%)
Nov 21, 2022 82.44 83.39 82.07 82.78 1,654,903 +0.55(+0.67%)
Nov 18, 2022 80.72 82.31 80.61 82.23 1,771,058 +2.47(+3.10%)
Nov 17, 2022 79.88 80.19 79.29 79.76 1,564,694 -0.85(-1.05%)
Nov 16, 2022 79.79 81.09 79.73 80.60 1,251,405 +1.01(+1.27%)
Nov 15, 2022 79.37 80.01 78.37 79.59 863,586 +0.90(+1.14%)
Nov 14, 2022 79.57 79.94 78.67 78.70 1,337,551 -0.80(-1.01%)
Nov 11, 2022 81.49 81.49 78.98 79.50 1,550,401 -1.89(-2.32%)
Nov 10, 2022 79.93 81.46 78.68 81.39 2,151,351 +3.56(+4.57%)
Nov 09, 2022 78.32 78.87 77.45 77.83 2,067,007 -0.73(-0.92%)
Nov 08, 2022 77.81 79.11 77.51 78.55 2,300,967 +1.25(+1.62%)
Nov 07, 2022 77.54 78.42 76.37 77.30 3,357,572 -0.01(-0.01%)
Nov 04, 2022 77.55 78.58 76.35 77.31 1,862,887 -0.10(-0.14%)
Nov 03, 2022 76.85 78.41 76.22 77.42 2,030,212 -0.03(-0.04%)
Nov 02, 2022 78.10 77.44 77.45 1,764,624 -0.91(-1.16%)
Nov 01, 2022 78.07 78.60 77.33 78.35 1,179,147 +0.57(+0.74%)
Oct 31, 2022 78.55 78.55 77.37 77.78 1,235,104 -0.77(-0.98%)
Oct 28, 2022 76.90 78.68 76.90 78.55 957,186 +1.96(+2.55%)
Oct 27, 2022 76.38 77.61 76.23 76.60 1,351,983 +0.73(+0.97%)
Oct 26, 2022 76.34 76.71 75.58 75.86 993,580 -0.01(-0.01%)
Oct 25, 2022 74.44 76.02 74.27 75.87 1,974,939 +1.57(+2.12%)
Oct 24, 2022 74.51 75.20 73.71 74.30 2,053,545 +0.28(+0.37%)
Oct 21, 2022 73.35 74.64 72.68 74.02 1,257,263 +0.92(+1.25%)
Oct 20, 2022 74.69 74.69 72.77 73.11 1,536,220 -1.85(-2.47%)
Oct 19, 2022 74.75 75.62 74.22 74.96 951,598 -0.76(-1.01%)
Oct 18, 2022 75.54 76.17 75.02 75.72 1,283,206 +1.57(+2.12%)
Oct 17, 2022 73.53 74.95 73.53 74.15 1,248,538 +1.39(+1.91%)
Oct 14, 2022 74.38 75.04 72.49 72.75 1,299,374 -0.90(-1.22%)
Oct 13, 2022 70.58 73.84 69.92 73.65 2,724,496 +2.15(+3.00%)
Oct 12, 2022 74.15 74.39 71.45 71.50 2,439,904 -2.81(-3.78%)
Oct 11, 2022 73.73 75.02 73.48 74.31 1,728,765 +0.18(+0.24%)
Oct 10, 2022 73.50 74.77 73.37 74.13 1,321,780 +0.70(+0.95%)
Oct 07, 2022 75.32 75.54 73.01 73.43 1,823,530 -1.79(-2.38%)
Oct 06, 2022 77.41 77.41 74.98 75.22 1,790,739 -2.48(-3.19%)
Oct 05, 2022 79.19 79.19 77.18 77.70 1,419,757 -2.51(-3.13%)
Oct 04, 2022 79.04 80.32 78.72 80.21 1,089,444 +1.26(+1.60%)
Oct 03, 2022 78.03 79.43 77.31 78.95 1,413,359 +2.10(+2.73%)
Sep 30, 2022 79.20 79.43 76.65 76.86 2,303,344 -1.85(-2.35%)
Sep 29, 2022 81.73 81.73 78.43 78.71 1,543,888 -3.35(-4.08%)
Sep 28, 2022 82.35 82.63 81.15 82.06 1,348,676 +0.85(+1.05%)
Sep 27, 2022 83.04 83.36 80.82 81.21 1,681,776 -1.53(-1.85%)
Sep 26, 2022 84.64 84.68 82.26 82.73 1,941,791 -2.26(-2.66%)
Sep 23, 2022 85.35 85.52 83.95 84.99 1,205,004 -1.27(-1.47%)
Sep 22, 2022 86.18 86.82 85.49 86.26 1,345,333 -0.05(-0.06%)
Sep 21, 2022 87.70 88.74 86.27 86.31 1,879,937 -0.74(-0.85%)
Sep 20, 2022 87.39 87.50 86.12 87.05 1,318,234 -1.01(-1.15%)
Sep 19, 2022 87.22 88.13 86.71 88.07 915,791 +0.54(+0.62%)
Sep 16, 2022 86.80 87.75 86.80 87.52 2,500,889 +0.52(+0.60%)
Sep 15, 2022 88.94 88.94 86.86 87.00 1,159,179 -2.43(-2.72%)
Sep 14, 2022 88.83 90.16 88.83 89.43 1,004,906 +0.62(+0.70%)
Sep 13, 2022 90.78 90.98 88.35 88.81 1,211,559 -2.72(-2.97%)
Sep 12, 2022 91.52 91.94 90.94 91.53 1,101,251 +0.31(+0.33%)
Sep 09, 2022 90.77 91.52 90.27 91.22 1,512,723 +0.75(+0.83%)
Sep 08, 2022 90.91 91.23 90.11 90.47 1,164,595 -0.75(-0.83%)
Sep 07, 2022 88.52 91.27 88.44 91.22 1,424,936 +3.23(+3.68%)
Sep 06, 2022 88.39 89.23 87.75 87.99 1,040,974 -0.11(-0.13%)
Sep 02, 2022 88.88 89.87 87.66 88.10 924,075 -0.88(-0.99%)
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.