Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 83.05 83.37 82.92 83.32 6,976,762 +0.06(+0.07%)
Dec 29, 2022 82.68 83.29 82.31 83.27 11,035,085 +1.18(+1.43%)
Dec 28, 2022 83.47 83.55 82.09 82.09 11,294,976 -1.21(-1.46%)
Dec 27, 2022 84.23 84.23 83.29 83.30 5,237,266 -0.93(-1.10%)
Dec 23, 2022 83.64 84.28 83.64 84.23 6,496,308 +0.26(+0.31%)
Dec 22, 2022 84.32 84.32 83.69 83.97 8,537,563 -0.56(-0.67%)
Dec 21, 2022 84.16 84.66 84.11 84.54 6,072,933 +0.74(+0.88%)
Dec 20, 2022 83.68 84.00 83.42 83.79 6,399,989 -0.26(-0.31%)
Dec 19, 2022 84.08 84.33 83.88 84.05 6,929,796 -0.43(-0.51%)
Dec 16, 2022 84.52 84.68 84.24 84.48 9,888,527 -0.43(-0.51%)
Dec 15, 2022 84.93 86.70 84.50 84.92 7,408,877 -0.36(-0.42%)
Dec 14, 2022 85.76 85.83 84.70 85.28 11,684,708 -0.45(-0.53%)
Dec 13, 2022 86.14 86.36 85.21 85.73 13,561,291 +0.92(+1.08%)
Dec 12, 2022 84.73 84.90 84.57 84.81 4,724,674 +0.29(+0.34%)
Dec 09, 2022 84.32 84.81 84.27 84.52 7,912,508 +0.05(+0.05%)
Dec 08, 2022 84.55 84.60 84.22 84.47 6,357,259 +0.09(+0.11%)
Dec 07, 2022 83.97 84.52 83.97 84.38 6,661,903 +0.41(+0.49%)
Dec 06, 2022 84.39 84.50 83.87 83.97 8,643,534 -0.40(-0.47%)
Dec 05, 2022 84.85 84.86 84.15 84.36 8,199,641 -0.78(-0.92%)
Dec 02, 2022 84.55 85.17 84.46 85.15 11,695,186 +0.00(+0.00%)
Dec 01, 2022 85.20 85.20 84.69 85.15 11,548,463 +0.23(+0.27%)
Nov 30, 2022 83.63 84.93 83.43 84.92 11,912,883 +1.30(+1.55%)
Nov 29, 2022 83.33 83.70 83.07 83.62 8,052,785 +0.38(+0.46%)
Nov 28, 2022 83.95 84.04 83.21 83.24 8,140,139 -0.87(-1.03%)
Nov 25, 2022 84.35 84.37 84.01 84.11 2,164,398 -0.20(-0.24%)
Nov 23, 2022 83.79 84.40 83.77 84.31 5,964,284 +0.47(+0.56%)
Nov 22, 2022 83.42 83.85 83.28 83.84 6,876,249 +0.65(+0.78%)
Nov 21, 2022 83.15 83.39 83.02 83.19 9,564,732 -0.07(-0.09%)
Nov 18, 2022 83.45 83.48 83.00 83.26 11,084,049 +0.22(+0.26%)
Nov 17, 2022 82.69 83.16 82.67 83.04 9,157,176 -0.38(-0.46%)
Nov 16, 2022 83.59 83.67 83.36 83.43 9,223,881 -0.23(-0.27%)
Nov 15, 2022 83.77 83.78 83.08 83.66 17,389,112 +0.91(+1.11%)
Nov 14, 2022 83.26 83.26 82.74 82.74 9,494,364 -0.65(-0.78%)
Nov 11, 2022 83.17 83.65 82.81 83.39 6,590,360 +0.29(+0.35%)
Nov 10, 2022 82.80 83.15 82.26 83.10 20,326,634 +2.52(+3.12%)
Nov 09, 2022 81.46 81.49 80.43 80.58 12,470,536 -0.97(-1.19%)
Nov 08, 2022 81.72 81.91 81.38 81.55 11,782,917 -0.16(-0.20%)
Nov 07, 2022 81.86 82.00 81.48 81.72 6,704,422 +0.00(+0.00%)
Nov 04, 2022 81.73 82.09 81.17 81.72 12,313,945 +0.49(+0.61%)
Nov 03, 2022 80.70 81.44 80.55 81.22 12,908,703 -0.48(-0.59%)
Nov 02, 2022 82.42 81.66 81.71 15,262,863 -0.77(-0.93%)
Nov 01, 2022 82.85 82.90 82.02 82.48 13,281,541 +0.52(+0.64%)
Oct 31, 2022 82.71 82.82 81.92 81.95 13,328,326 -1.27(-1.52%)
Oct 28, 2022 83.00 83.37 82.74 83.22 38,040,008 +0.63(+0.76%)
Oct 27, 2022 82.20 82.78 81.88 82.59 16,740,128 +0.66(+0.81%)
Oct 26, 2022 81.53 82.26 81.43 81.93 10,892,140 +0.20(+0.25%)
Oct 25, 2022 81.21 81.75 81.15 81.73 10,478,788 +0.72(+0.89%)
Oct 24, 2022 80.95 81.15 80.53 81.01 8,075,064 +0.22(+0.27%)
Oct 21, 2022 80.02 81.04 79.90 80.79 11,475,729 +0.60(+0.75%)
Oct 20, 2022 80.84 81.25 80.08 80.19 9,142,154 -0.49(-0.61%)
Oct 19, 2022 80.97 81.13 80.40 80.68 6,041,817 -0.72(-0.88%)
Oct 18, 2022 81.66 81.89 81.07 81.40 10,823,504 +0.57(+0.71%)
Oct 17, 2022 80.62 81.07 80.57 80.83 8,056,562 +0.97(+1.22%)
Oct 14, 2022 80.58 80.82 79.68 79.85 8,209,919 -0.29(-0.36%)
Oct 13, 2022 78.80 80.32 78.53 80.14 8,050,738 +0.15(+0.19%)
Oct 12, 2022 79.99 80.24 79.80 79.99 6,440,782 +0.15(+0.19%)
Oct 11, 2022 79.71 80.43 79.60 79.83 11,133,174 +0.25(+0.31%)
Oct 10, 2022 80.53 80.61 79.20 79.59 5,290,133 -1.02(-1.26%)
Oct 07, 2022 81.19 81.30 80.59 80.61 6,949,725 -0.91(-1.12%)
Oct 06, 2022 81.77 82.04 81.45 81.52 7,157,717 -0.26(-0.32%)
Oct 05, 2022 81.32 81.98 81.09 81.78 6,278,825 -0.28(-0.34%)
Oct 04, 2022 81.30 82.09 81.25 82.06 8,298,277 +1.73(+2.15%)
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.