Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.20 83.68 82.73 83.26 776,197 -0.05(-0.06%)
Dec 30, 2021 83.30 83.67 82.88 83.31 984,754 +0.14(+0.17%)
Dec 29, 2021 82.36 83.34 82.36 83.17 1,206,251 +0.46(+0.55%)
Dec 28, 2021 81.79 82.73 81.79 82.71 834,344 +0.81(+0.99%)
Dec 27, 2021 81.57 81.91 81.23 81.90 972,040 +0.50(+0.61%)
Dec 23, 2021 81.44 82.13 81.23 81.40 985,860 -0.04(-0.05%)
Dec 22, 2021 81.35 81.76 80.91 81.44 1,127,621 -0.11(-0.14%)
Dec 21, 2021 81.21 82.08 80.66 81.55 2,322,256 +0.73(+0.90%)
Dec 20, 2021 80.29 81.02 79.39 80.82 1,607,130 -0.01(-0.01%)
Dec 17, 2021 82.69 82.97 80.52 80.83 2,844,503 -2.10(-2.54%)
Dec 16, 2021 82.57 83.63 82.40 82.93 1,542,450 +0.22(+0.26%)
Dec 15, 2021 81.98 82.74 81.80 82.72 1,371,661 +1.16(+1.42%)
Dec 14, 2021 82.46 82.63 81.48 81.56 1,626,304 -0.72(-0.88%)
Dec 13, 2021 81.65 82.73 81.54 82.28 1,005,340 +0.67(+0.83%)
Dec 10, 2021 81.43 82.11 81.10 81.61 808,786 +0.51(+0.62%)
Dec 09, 2021 81.20 81.61 80.66 81.10 1,252,499 -0.08(-0.10%)
Dec 08, 2021 81.15 81.85 80.77 81.18 1,125,303 +0.24(+0.30%)
Dec 07, 2021 79.87 81.34 79.57 80.94 1,307,082 +1.07(+1.33%)
Dec 06, 2021 79.84 81.22 79.71 79.87 1,338,539 +0.85(+1.07%)
Dec 03, 2021 77.78 79.04 77.04 79.03 1,380,993 +1.67(+2.16%)
Dec 02, 2021 76.48 78.03 76.48 77.36 1,359,424 +0.94(+1.23%)
Dec 01, 2021 76.20 78.29 76.06 76.42 1,476,684 +0.59(+0.77%)
Nov 30, 2021 78.65 78.94 75.69 75.83 3,634,683 -3.25(-4.11%)
Nov 29, 2021 78.89 79.35 78.17 79.08 1,149,084 +0.54(+0.69%)
Nov 26, 2021 79.10 79.81 78.42 78.55 693,797 -1.16(-1.46%)
Nov 24, 2021 79.93 80.15 79.38 79.71 683,925 -0.13(-0.16%)
Nov 23, 2021 80.48 80.48 79.54 79.84 786,963 -0.35(-0.44%)
Nov 22, 2021 79.22 80.63 79.05 80.19 964,721 +0.84(+1.05%)
Nov 19, 2021 78.85 79.48 78.60 79.35 1,069,038 +0.89(+1.14%)
Nov 18, 2021 79.36 78.59 78.31 78.46 936,216 -0.99(-1.25%)
Nov 17, 2021 78.89 79.69 78.49 79.46 621,888 +0.33(+0.41%)
Nov 16, 2021 79.84 80.12 79.08 79.13 660,994 -0.60(-0.76%)
Nov 15, 2021 79.03 79.77 78.72 79.74 854,862 +1.15(+1.47%)
Nov 12, 2021 78.34 78.73 77.78 78.58 808,243 +0.42(+0.54%)
Nov 11, 2021 78.18 78.39 77.48 78.16 706,893 -0.30(-0.38%)
Nov 10, 2021 77.56 78.54 78.46 1,138,489 +1.28(+1.66%)
Nov 09, 2021 77.26 78.02 77.10 77.18 1,542,542 +0.06(+0.07%)
Nov 08, 2021 79.52 79.52 76.35 77.12 1,541,281 -2.34(-2.95%)
Nov 05, 2021 78.75 79.80 78.37 79.47 785,470 +1.05(+1.34%)
Nov 04, 2021 78.10 79.01 77.20 78.42 1,468,507 +0.17(+0.21%)
Nov 03, 2021 78.39 79.05 77.58 78.25 1,039,399 -0.13(-0.17%)
Nov 02, 2021 78.61 78.87 77.64 78.38 989,616 +0.05(+0.06%)
Nov 01, 2021 78.48 78.34 77.63 78.33 980,188 -0.01(-0.01%)
Oct 29, 2021 78.73 79.27 77.89 78.34 876,051 -0.48(-0.61%)
Oct 28, 2021 78.20 78.95 78.15 78.82 568,249 +0.33(+0.41%)
Oct 27, 2021 79.57 79.64 78.35 78.50 699,089 -0.82(-1.03%)
Oct 26, 2021 78.82 79.32 630,585 +0.57(+0.72%)
Oct 25, 2021 79.16 79.32 78.55 78.75 554,306 -0.51(-0.64%)
Oct 22, 2021 78.67 79.45 78.62 79.26 444,288 +0.73(+0.93%)
Oct 21, 2021 78.53 78.79 78.24 78.53 625,250 +0.13(+0.17%)
Oct 20, 2021 77.92 78.79 77.90 78.40 618,689 +0.78(+1.01%)
Oct 19, 2021 77.18 77.77 77.00 77.62 717,000 +0.77(+1.00%)
Oct 18, 2021 76.77 77.36 76.32 76.84 1,349,074 -0.46(-0.60%)
Oct 15, 2021 78.20 78.34 77.24 77.31 1,084,126 -0.67(-0.86%)
Oct 14, 2021 77.09 78.01 76.77 77.98 1,880,352 +1.21(+1.57%)
Oct 13, 2021 75.92 76.86 75.53 76.77 802,156 +0.92(+1.21%)
Oct 12, 2021 75.55 76.19 75.28 75.85 908,141 +0.32(+0.42%)
Oct 11, 2021 76.40 76.46 75.39 75.53 772,979 -0.81(-1.06%)
Oct 08, 2021 76.76 76.96 76.22 76.34 650,030 -0.54(-0.70%)
Oct 07, 2021 77.36 77.99 76.73 76.88 847,295 -0.23(-0.30%)
Oct 06, 2021 75.79 77.25 75.32 77.11 1,011,232 +1.26(+1.67%)
Oct 05, 2021 75.98 76.45 75.78 75.85 1,111,395 -0.23(-0.31%)
Oct 04, 2021 74.67 76.47 74.60 76.08 1,193,310 +1.16(+1.55%)
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.