Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 75.46 76.12 75.89 13,994,154 +0.54(+0.72%)
Jan 28, 2022 74.08 75.44 73.75 75.35 14,939,960 +0.30(+0.40%)
Jan 27, 2022 73.04 76.00 73.04 75.05 21,673,822 +1.34(+1.82%)
Jan 26, 2022 73.94 74.83 73.33 73.71 14,004,636 -0.30(-0.40%)
Jan 25, 2022 73.04 74.23 72.44 74.01 14,665,315 +0.59(+0.80%)
Jan 24, 2022 74.30 74.62 71.39 73.42 18,562,132 -1.07(-1.44%)
Jan 21, 2022 75.70 75.93 73.81 74.49 19,821,282 -0.72(-0.95%)
Jan 20, 2022 75.19 76.25 75.00 75.21 12,952,499 -0.50(-0.66%)
Jan 19, 2022 75.43 76.36 74.96 75.71 12,289,015 -0.23(-0.31%)
Jan 18, 2022 75.54 76.53 75.26 75.95 15,560,338 +0.15(+0.20%)
Jan 14, 2022 75.80 0 +0.06(+0.07%)
Jan 13, 2022 75.38 76.12 74.82 75.74 10,390,885 +0.11(+0.15%)
Jan 12, 2022 75.52 75.84 75.14 75.63 14,022,000 -0.44(-0.58%)
Jan 11, 2022 76.77 76.90 75.12 76.07 12,440,949 -0.65(-0.85%)
Jan 10, 2022 75.02 76.80 74.21 76.72 21,081,202 +1.93(+2.58%)
Jan 07, 2022 73.45 75.01 73.08 74.79 16,332,153 +1.37(+1.86%)
Jan 06, 2022 73.39 74.12 72.60 73.42 12,195,133 -0.05(-0.06%)
Jan 05, 2022 71.96 74.34 71.96 73.47 18,727,644 +1.74(+2.43%)
Jan 04, 2022 71.16 71.97 70.68 71.73 12,862,682 +0.13(+0.18%)
Jan 03, 2022 71.33 71.66 70.18 71.60 10,136,461 +0.21(+0.30%)
Dec 31, 2021 71.85 72.23 71.36 71.38 6,462,843 -0.47(-0.65%)
Dec 30, 2021 71.83 72.29 71.69 71.85 6,288,313 +0.18(+0.25%)
Dec 29, 2021 71.53 71.88 71.23 71.67 6,361,467 +0.13(+0.18%)
Dec 28, 2021 71.42 71.85 70.98 71.54 6,148,851 +0.22(+0.31%)
Dec 27, 2021 70.79 71.35 70.57 71.32 6,801,180 +0.78(+1.11%)
Dec 23, 2021 71.07 71.07 70.18 70.54 10,623,532 -0.40(-0.56%)
Dec 22, 2021 70.27 71.31 69.98 70.94 9,930,966 +0.58(+0.82%)
Dec 21, 2021 71.02 71.05 69.75 70.36 16,044,188 -0.81(-1.14%)
Dec 20, 2021 70.51 71.24 69.81 71.17 12,686,497 +0.67(+0.95%)
Dec 17, 2021 71.31 72.41 70.32 70.50 30,206,178 -0.20(-0.29%)
Dec 16, 2021 70.32 71.28 70.11 70.70 17,819,390 +0.58(+0.82%)
Dec 15, 2021 68.65 70.21 68.65 70.13 15,310,873 +1.46(+2.13%)
Dec 14, 2021 67.40 68.96 67.21 68.66 20,343,208 +0.92(+1.36%)
Dec 13, 2021 66.77 67.77 66.40 67.74 18,947,824 +0.74(+1.10%)
Dec 10, 2021 67.47 67.57 66.66 67.00 12,354,247 -0.22(-0.33%)
Dec 09, 2021 67.76 67.87 67.07 67.23 12,936,129 -0.32(-0.48%)
Dec 08, 2021 66.93 67.73 66.51 67.55 15,530,256 +0.86(+1.29%)
Dec 07, 2021 66.46 67.10 65.97 66.69 19,103,424 -1.05(-1.55%)
Dec 06, 2021 67.63 68.14 67.17 67.74 14,637,625 +0.07(+0.11%)
Dec 03, 2021 68.36 68.51 67.04 67.67 15,725,110 -0.51(-0.74%)
Dec 02, 2021 68.63 68.99 67.63 68.18 16,621,287 -0.51(-0.74%)
Dec 01, 2021 69.69 70.96 68.64 68.68 23,233,692 -0.43(-0.63%)
Nov 30, 2021 68.97 69.23 68.23 69.12 32,612,396 +0.02(+0.03%)
Nov 29, 2021 70.51 71.51 68.28 69.10 37,050,064 -3.94(-5.39%)
Nov 26, 2021 72.64 73.75 71.15 73.04 19,532,722 -2.88(-3.79%)
Nov 24, 2021 76.40 76.49 75.62 75.92 9,252,611 -0.48(-0.63%)
Nov 23, 2021 75.19 77.13 75.05 76.40 13,147,644 +1.07(+1.42%)
Nov 22, 2021 74.74 75.72 74.31 75.33 11,792,240 +0.87(+1.16%)
Nov 19, 2021 76.00 76.35 74.39 74.46 19,058,796 -2.17(-2.83%)
Nov 18, 2021 75.94 76.71 75.68 76.63 10,657,941 +0.42(+0.54%)
Nov 17, 2021 77.84 78.12 76.20 76.21 11,136,178 -1.39(-1.80%)
Nov 16, 2021 77.20 78.14 76.81 77.61 11,266,119 +0.39(+0.50%)
Nov 15, 2021 77.64 77.67 76.95 77.22 7,688,332 -0.29(-0.37%)
Nov 12, 2021 77.36 77.68 76.63 77.50 8,894,648 -0.02(-0.02%)
Nov 11, 2021 77.43 77.74 77.07 77.52 6,240,883 +0.01(+0.01%)
Nov 10, 2021 76.87 77.52 77.51 10,675,652 +1.74(+2.30%)
Nov 09, 2021 77.15 77.22 75.58 75.77 11,386,903 -0.51(-0.67%)
Nov 08, 2021 74.19 76.47 73.70 76.29 20,215,656 +0.99(+1.31%)
Nov 05, 2021 75.93 77.50 75.06 75.30 40,777,592 -8.24(-9.86%)
Nov 04, 2021 83.38 84.33 82.37 83.54 21,161,482 +1.72(+2.10%)
Nov 03, 2021 81.90 82.49 81.39 81.82 11,794,990 -0.31(-0.38%)
Nov 02, 2021 81.40 83.43 80.72 82.14 15,910,780 +1.09(+1.34%)
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.