Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 81.32 82.59 81.13 82.58 12,250,564 +1.26(+1.55%)
Nov 29, 2022 81.03 81.40 80.78 81.32 8,281,048 +0.37(+0.46%)
Nov 28, 2022 81.64 81.73 80.92 80.94 8,370,878 -0.85(-1.03%)
Nov 25, 2022 82.03 82.05 81.69 81.79 2,225,749 -0.20(-0.24%)
Nov 23, 2022 81.48 82.08 81.46 81.98 6,133,347 +0.45(+0.56%)
Nov 22, 2022 81.12 81.54 80.99 81.53 7,071,162 +0.63(+0.78%)
Nov 21, 2022 80.85 81.09 80.73 80.90 9,835,852 -0.07(-0.09%)
Nov 18, 2022 81.15 81.18 80.72 80.97 11,398,236 +0.21(+0.26%)
Nov 17, 2022 80.41 80.87 80.40 80.76 9,416,743 -0.37(-0.46%)
Nov 16, 2022 81.29 81.36 81.06 81.13 9,485,339 -0.22(-0.27%)
Nov 15, 2022 81.46 81.47 80.79 81.35 17,882,022 +0.89(+1.11%)
Nov 14, 2022 80.97 80.97 80.46 80.46 9,763,489 -0.63(-0.78%)
Nov 11, 2022 80.88 81.34 80.52 81.09 6,777,169 +0.28(+0.35%)
Nov 10, 2022 80.52 80.85 79.99 80.81 20,902,810 +2.45(+3.12%)
Nov 09, 2022 79.22 79.25 78.21 78.36 12,824,024 -0.94(-1.19%)
Nov 08, 2022 79.47 79.65 79.14 79.31 12,116,914 -0.16(-0.20%)
Nov 07, 2022 79.60 79.74 79.23 79.47 6,894,465 +0.00(+0.00%)
Nov 04, 2022 79.47 79.83 78.93 79.47 12,662,994 +0.48(+0.61%)
Nov 03, 2022 78.48 79.19 78.33 78.99 13,274,611 -0.47(-0.59%)
Nov 02, 2022 80.15 79.41 79.46 15,695,502 -0.75(-0.93%)
Nov 01, 2022 80.57 80.61 79.76 80.20 13,658,017 +0.51(+0.64%)
Oct 31, 2022 80.43 80.54 79.66 79.70 13,706,088 -1.23(-1.52%)
Oct 28, 2022 80.71 81.08 80.46 80.93 39,118,164 +0.61(+0.76%)
Oct 27, 2022 79.93 80.50 79.63 80.32 17,214,590 +0.65(+0.81%)
Oct 26, 2022 79.28 79.99 79.19 79.67 11,200,853 +0.19(+0.24%)
Oct 25, 2022 78.97 79.49 78.92 79.47 10,775,786 +0.70(+0.89%)
Oct 24, 2022 78.72 78.92 78.31 78.78 8,303,933 +0.21(+0.27%)
Oct 21, 2022 77.81 78.80 77.70 78.56 11,800,983 +0.58(+0.75%)
Oct 20, 2022 78.62 79.01 77.87 77.98 9,401,268 -0.48(-0.61%)
Oct 19, 2022 78.74 78.89 78.18 78.46 6,213,058 -0.70(-0.88%)
Oct 18, 2022 79.41 79.63 78.83 79.16 11,130,272 +0.56(+0.71%)
Oct 17, 2022 78.39 78.84 78.35 78.60 8,284,908 +0.95(+1.22%)
Oct 14, 2022 78.36 78.59 77.48 77.65 8,442,611 -0.28(-0.36%)
Oct 13, 2022 76.62 78.10 76.36 77.93 8,278,918 +0.15(+0.19%)
Oct 12, 2022 77.78 78.03 77.60 77.78 6,623,332 +0.15(+0.19%)
Oct 11, 2022 77.51 78.21 77.40 77.63 11,448,719 +0.24(+0.31%)
Oct 10, 2022 78.31 78.39 77.01 77.39 5,440,071 -0.99(-1.26%)
Oct 07, 2022 78.95 79.06 78.37 78.39 7,146,699 -0.89(-1.12%)
Oct 06, 2022 79.52 79.78 79.21 79.27 7,360,586 -0.26(-0.32%)
Oct 05, 2022 79.08 79.72 78.86 79.53 6,456,784 -0.27(-0.34%)
Oct 04, 2022 79.06 79.82 79.01 79.80 8,533,473 +1.68(+2.15%)
Oct 03, 2022 77.89 78.32 77.67 78.12 13,016,136 +0.79(+1.02%)
Sep 30, 2022 77.75 78.20 77.20 77.33 7,150,932 -0.35(-0.45%)
Sep 29, 2022 77.92 77.94 77.22 77.68 10,054,403 -0.62(-0.80%)
Sep 28, 2022 77.51 78.49 77.35 78.31 14,835,698 +1.22(+1.59%)
Sep 27, 2022 77.94 77.94 76.95 77.08 14,767,629 -0.18(-0.24%)
Sep 26, 2022 77.95 78.24 77.20 77.27 16,262,220 -0.91(-1.16%)
Sep 23, 2022 78.60 78.82 77.91 78.17 17,484,686 -1.00(-1.27%)
Sep 22, 2022 79.51 79.56 78.90 79.18 14,428,074 -0.55(-0.70%)
Sep 21, 2022 79.93 80.53 79.35 79.73 16,896,806 -0.17(-0.21%)
Sep 20, 2022 80.24 80.27 79.85 79.90 11,459,123 -0.82(-1.01%)
Sep 19, 2022 79.97 80.72 79.97 80.72 6,604,465 +0.34(+0.43%)
Sep 16, 2022 79.85 80.39 79.49 80.37 14,998,938 +0.20(+0.25%)
Sep 15, 2022 80.44 80.66 80.14 80.17 11,728,766 -0.48(-0.59%)
Sep 14, 2022 80.73 81.26 80.57 80.65 11,053,519 +0.06(+0.08%)
Sep 13, 2022 81.28 81.51 80.55 80.59 20,312,098 -1.86(-2.25%)
Sep 12, 2022 82.50 82.66 82.14 82.44 9,624,649 +0.27(+0.33%)
Sep 09, 2022 82.33 82.57 81.99 82.17 9,190,721 +0.35(+0.43%)
Sep 08, 2022 81.16 81.86 81.05 81.82 9,556,586 +0.33(+0.41%)
Sep 07, 2022 80.43 81.51 80.43 81.48 9,943,083 +1.05(+1.30%)
Sep 06, 2022 80.53 80.68 80.09 80.44 10,159,754 -0.18(-0.23%)
Sep 02, 2022 81.11 81.41 80.50 80.62 11,874,658 +0.03(+0.03%)
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.