Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.93 73.58 72.67 73.19 3,312,576 +0.38(+0.52%)
Dec 30, 2021 72.64 73.39 72.64 72.81 2,903,662 +0.07(+0.09%)
Dec 29, 2021 72.05 73.19 72.01 72.74 2,991,931 +0.67(+0.92%)
Dec 28, 2021 71.50 72.58 71.50 72.08 3,093,924 +0.46(+0.65%)
Dec 27, 2021 71.08 71.85 71.07 71.61 3,283,588 +0.52(+0.73%)
Dec 23, 2021 71.42 71.71 70.85 71.09 4,798,693 -0.24(-0.34%)
Dec 22, 2021 71.35 71.75 70.81 71.33 5,033,751 -0.12(-0.16%)
Dec 21, 2021 70.44 71.74 70.16 71.45 6,892,543 +1.58(+2.26%)
Dec 20, 2021 70.32 70.56 68.76 69.87 7,534,734 -1.48(-2.08%)
Dec 17, 2021 70.82 71.88 69.74 71.35 11,805,137 +0.53(+0.75%)
Dec 16, 2021 71.53 72.03 70.80 70.82 9,915,274 +0.40(+0.56%)
Dec 15, 2021 70.20 70.56 68.77 70.43 6,158,863 +0.12(+0.16%)
Dec 14, 2021 70.06 71.04 69.98 70.31 7,233,237 -0.18(-0.26%)
Dec 13, 2021 71.66 72.13 70.24 70.50 7,140,400 -1.54(-2.14%)
Dec 10, 2021 71.54 72.13 71.29 72.04 5,315,268 +0.68(+0.96%)
Dec 09, 2021 71.40 72.00 71.24 71.35 5,084,501 -0.31(-0.43%)
Dec 08, 2021 71.55 72.10 71.19 71.66 8,463,748 +0.21(+0.30%)
Dec 07, 2021 70.26 71.94 69.78 71.45 8,273,983 +1.43(+2.04%)
Dec 06, 2021 68.92 70.85 68.65 70.02 8,073,317 +1.88(+2.76%)
Dec 03, 2021 67.98 68.37 67.28 68.14 8,268,119 +0.42(+0.63%)
Dec 02, 2021 65.57 67.94 65.53 67.72 6,276,475 +2.16(+3.29%)
Dec 01, 2021 68.33 69.10 65.52 65.56 8,313,824 -1.34(-2.00%)
Nov 30, 2021 67.76 68.04 65.97 66.90 10,296,127 -1.22(-1.80%)
Nov 29, 2021 69.22 69.70 67.72 68.12 6,030,726 +1.26(+1.89%)
Nov 26, 2021 67.40 67.92 66.55 66.86 4,914,168 -2.04(-2.97%)
Nov 24, 2021 67.18 68.97 67.10 68.91 5,145,733 +0.51(+0.75%)
Nov 23, 2021 66.89 68.70 66.51 68.39 7,375,877 +1.03(+1.53%)
Nov 22, 2021 69.07 69.38 66.75 67.36 7,283,648 -1.10(-1.61%)
Nov 19, 2021 70.17 70.20 67.66 68.46 8,468,051 -2.01(-2.85%)
Nov 18, 2021 70.95 70.68 70.41 70.47 9,820,055 -0.43(-0.61%)
Nov 17, 2021 74.03 74.17 70.56 70.90 22,253,124 +3.90(+5.83%)
Nov 16, 2021 66.87 67.81 65.88 67.00 10,141,464 +0.17(+0.26%)
Nov 15, 2021 66.81 67.94 66.67 66.82 6,567,790 +0.50(+0.76%)
Nov 12, 2021 66.23 66.54 65.72 66.32 8,822,507 +0.56(+0.85%)
Nov 11, 2021 66.59 67.02 65.66 65.76 6,273,514 -0.71(-1.07%)
Nov 10, 2021 67.27 66.42 66.48 6,172,900 -0.69(-1.03%)
Nov 09, 2021 67.30 67.73 66.78 67.17 4,458,799 +0.05(+0.07%)
Nov 08, 2021 68.09 68.43 66.81 67.12 6,990,606 -1.26(-1.84%)
Nov 05, 2021 68.14 69.03 68.04 68.38 9,085,980 +1.40(+2.09%)
Nov 04, 2021 65.91 67.18 65.70 66.98 8,577,679 +1.26(+1.91%)
Nov 03, 2021 64.30 65.99 64.30 65.72 6,568,865 +1.07(+1.65%)
Nov 02, 2021 64.22 65.19 63.65 64.65 7,819,994 +0.64(+1.01%)
Nov 01, 2021 62.93 64.38 63.34 64.01 7,730,587 +1.11(+1.77%)
Oct 29, 2021 62.43 63.38 62.18 62.90 8,610,308 +0.28(+0.44%)
Oct 28, 2021 62.25 62.81 62.20 62.62 3,987,902 +0.61(+0.99%)
Oct 27, 2021 62.90 62.82 61.69 62.00 4,761,606 -0.74(-1.18%)
Oct 26, 2021 63.07 62.74 6,328,072 +0.07(+0.11%)
Oct 25, 2021 61.79 63.05 61.79 62.68 6,215,557 +1.06(+1.71%)
Oct 22, 2021 62.05 62.20 61.03 61.62 4,448,720 -0.50(-0.80%)
Oct 21, 2021 61.37 62.16 61.37 62.12 4,134,620 +0.79(+1.28%)
Oct 20, 2021 61.57 62.45 61.16 61.33 6,196,936 -0.04(-0.06%)
Oct 19, 2021 62.11 62.18 60.96 61.37 6,399,137 -0.71(-1.14%)
Oct 18, 2021 61.45 62.22 61.17 62.08 4,419,632 +0.28(+0.45%)
Oct 15, 2021 62.09 62.40 61.72 61.80 5,866,265 +0.20(+0.33%)
Oct 14, 2021 60.43 62.00 60.24 61.60 8,274,149 +0.61(+1.01%)
Oct 13, 2021 61.01 61.64 60.85 60.99 7,515,847 +0.51(+0.84%)
Oct 12, 2021 60.89 61.07 60.35 60.48 5,370,150 -0.05(-0.08%)
Oct 11, 2021 62.01 62.20 60.46 60.52 8,815,260 -1.65(-2.66%)
Oct 08, 2021 62.36 62.72 62.09 62.18 5,572,845 -0.23(-0.37%)
Oct 07, 2021 62.23 63.66 61.78 62.41 6,470,141 +0.62(+1.01%)
Oct 06, 2021 61.95 62.47 61.00 61.78 10,443,855 -0.75(-1.20%)
Oct 05, 2021 63.30 63.68 62.24 62.53 9,513,360 -0.72(-1.14%)
Oct 04, 2021 63.71 64.35 63.04 63.25 6,769,901 -0.72(-1.13%)
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.