Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.64 77.09 76.36 76.73 684,294 +0.03(+0.04%)
Dec 30, 2021 77.19 77.71 76.66 76.70 543,986 -0.32(-0.41%)
Dec 29, 2021 76.50 77.11 76.06 77.02 961,306 +0.30(+0.39%)
Dec 28, 2021 76.40 77.30 76.25 76.72 615,673 +0.20(+0.26%)
Dec 27, 2021 75.46 76.58 74.99 76.52 733,151 +1.07(+1.42%)
Dec 23, 2021 74.90 75.78 74.55 75.45 756,997 +0.90(+1.21%)
Dec 22, 2021 74.56 75.24 74.23 74.54 684,531 -0.02(-0.03%)
Dec 21, 2021 72.85 75.05 72.64 74.56 987,524 +2.75(+3.83%)
Dec 20, 2021 72.41 72.49 70.51 71.81 1,407,328 -1.82(-2.47%)
Dec 17, 2021 74.33 74.62 72.75 73.63 2,555,117 -0.56(-0.75%)
Dec 16, 2021 75.05 75.62 74.06 74.18 1,169,231 -0.51(-0.68%)
Dec 15, 2021 72.95 74.77 72.42 74.69 2,139,029 +2.00(+2.75%)
Dec 14, 2021 72.61 73.69 72.21 72.69 1,276,352 +0.01(+0.01%)
Dec 13, 2021 74.37 74.86 72.43 72.68 1,178,551 -2.27(-3.02%)
Dec 10, 2021 74.59 75.15 74.29 74.95 912,114 +0.92(+1.25%)
Dec 09, 2021 74.02 74.86 73.33 74.03 943,441 -0.60(-0.80%)
Dec 08, 2021 75.06 75.78 74.51 74.62 912,604 -0.13(-0.17%)
Dec 07, 2021 74.09 75.69 73.58 74.75 721,724 +1.42(+1.94%)
Dec 06, 2021 72.81 74.30 72.47 73.33 1,063,687 +1.54(+2.15%)
Dec 03, 2021 72.04 72.57 71.07 71.79 1,074,010 -0.47(-0.65%)
Dec 02, 2021 69.80 72.60 69.36 72.26 1,426,863 +3.55(+5.16%)
Dec 01, 2021 71.91 72.02 68.67 68.71 1,733,061 -1.64(-2.33%)
Nov 30, 2021 71.77 72.31 70.03 70.35 1,881,893 -1.98(-2.73%)
Nov 29, 2021 73.14 73.20 70.85 72.33 1,146,536 +0.06(+0.08%)
Nov 26, 2021 71.54 72.55 69.97 72.27 1,027,584 -2.56(-3.43%)
Nov 24, 2021 75.03 75.38 74.76 74.83 778,478 -0.78(-1.03%)
Nov 23, 2021 76.53 77.17 75.54 75.61 828,577 -0.59(-0.77%)
Nov 22, 2021 75.20 77.18 74.97 76.19 1,168,254 +1.33(+1.78%)
Nov 19, 2021 74.49 75.23 73.27 74.86 1,090,613 +0.09(+0.12%)
Nov 18, 2021 75.27 75.08 74.73 74.77 722,650 -0.17(-0.23%)
Nov 17, 2021 75.15 75.50 74.64 74.94 718,894 -0.31(-0.41%)
Nov 16, 2021 76.01 76.26 75.20 75.25 740,131 -0.83(-1.10%)
Nov 15, 2021 76.97 77.11 75.76 76.08 610,670 -0.46(-0.60%)
Nov 12, 2021 76.32 76.78 76.15 76.54 630,911 +0.16(+0.21%)
Nov 11, 2021 74.91 76.44 74.91 76.38 1,179,107 +1.54(+2.06%)
Nov 10, 2021 75.80 74.84 982,233 -1.10(-1.45%)
Nov 09, 2021 75.50 76.01 75.05 75.94 1,161,381 +0.37(+0.49%)
Nov 08, 2021 77.43 77.63 75.24 75.58 1,481,068 -1.37(-1.78%)
Nov 05, 2021 76.68 77.50 76.28 76.95 1,205,184 +1.41(+1.87%)
Nov 04, 2021 76.51 77.11 75.49 75.54 1,233,371 -1.15(-1.50%)
Nov 03, 2021 74.75 76.86 74.29 76.69 2,296,944 +1.84(+2.46%)
Nov 02, 2021 73.90 75.07 73.53 74.85 1,117,915 +0.73(+0.98%)
Nov 01, 2021 73.53 74.12 73.10 74.12 1,504,520 +0.75(+1.02%)
Oct 29, 2021 71.63 73.76 71.63 73.38 1,094,650 +1.07(+1.48%)
Oct 28, 2021 70.64 73.21 70.56 72.31 1,737,406 +2.02(+2.87%)
Oct 27, 2021 72.00 72.00 70.27 70.29 1,502,056 -1.71(-2.37%)
Oct 26, 2021 73.46 71.97 72.00 1,135,324 -1.79(-2.42%)
Oct 25, 2021 74.16 74.42 73.27 73.79 983,949 -0.36(-0.48%)
Oct 22, 2021 74.37 75.11 73.84 74.14 686,365 -0.24(-0.32%)
Oct 21, 2021 73.68 74.64 73.36 74.38 1,134,447 +0.40(+0.54%)
Oct 20, 2021 72.88 74.00 72.36 73.99 833,068 +1.11(+1.53%)
Oct 19, 2021 73.11 73.18 72.26 72.87 601,959 +0.13(+0.18%)
Oct 18, 2021 72.98 73.11 72.04 72.74 1,005,983 -0.74(-1.00%)
Oct 15, 2021 73.37 74.14 73.20 73.48 1,281,476 +0.78(+1.07%)
Oct 14, 2021 71.75 72.85 71.29 72.70 837,883 +1.62(+2.28%)
Oct 13, 2021 70.72 71.16 69.28 71.08 922,779 +0.22(+0.31%)
Oct 12, 2021 70.66 71.78 70.26 70.87 819,246 +0.17(+0.24%)
Oct 11, 2021 71.77 72.37 70.63 70.70 506,019 -0.85(-1.19%)
Oct 08, 2021 72.07 72.94 71.42 71.55 841,237 -1.28(-1.76%)
Oct 07, 2021 71.86 73.23 71.76 72.83 1,146,042 +1.55(+2.17%)
Oct 06, 2021 69.22 71.40 68.48 71.28 1,131,558 +1.14(+1.63%)
Oct 05, 2021 69.87 70.88 68.74 70.14 1,535,631 +0.55(+0.79%)
Oct 04, 2021 70.26 71.49 69.28 69.59 1,152,936 -0.98(-1.39%)
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.