Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 81.21 81.47 80.23 80.60 42,348 -0.77(-0.95%)
Nov 29, 2021 81.80 82.14 81.12 81.37 36,055 +0.27(+0.34%)
Nov 26, 2021 82.72 83.23 80.92 81.10 19,542 -2.60(-3.11%)
Nov 24, 2021 83.72 83.74 82.93 83.70 15,274 -0.02(-0.02%)
Nov 23, 2021 83.51 84.05 82.90 83.72 29,413 +0.45(+0.54%)
Nov 22, 2021 82.50 84.45 81.78 83.27 32,020 +0.92(+1.12%)
Nov 19, 2021 82.47 83.68 82.35 82.35 44,718 -0.29(-0.36%)
Nov 18, 2021 83.69 83.30 81.60 82.65 40,823 -1.10(-1.31%)
Nov 17, 2021 85.18 85.18 83.18 83.74 32,542 -1.37(-1.61%)
Nov 16, 2021 85.80 85.85 84.87 85.11 20,249 -0.57(-0.66%)
Nov 15, 2021 85.46 85.68 84.63 85.68 29,649 +0.58(+0.68%)
Nov 12, 2021 85.49 85.49 84.83 85.10 17,667 -0.20(-0.23%)
Nov 11, 2021 85.45 85.45 84.49 85.30 14,894 -0.04(-0.05%)
Nov 10, 2021 85.56 85.34 20,598 -0.13(-0.15%)
Nov 09, 2021 85.19 85.87 84.79 85.46 18,893 -0.07(-0.08%)
Nov 08, 2021 85.77 85.77 84.91 85.53 18,258 -0.22(-0.25%)
Nov 05, 2021 84.92 86.35 84.92 85.75 33,718 +0.96(+1.13%)
Nov 04, 2021 86.46 86.46 84.55 84.79 31,460 -0.19(-0.22%)
Nov 03, 2021 83.03 85.15 82.79 84.97 37,292 +1.77(+2.13%)
Nov 02, 2021 83.03 83.48 82.49 83.20 27,938 -0.01(-0.01%)
Nov 01, 2021 82.64 83.54 81.80 83.21 55,629 +0.56(+0.67%)
Oct 29, 2021 83.10 84.36 82.11 82.66 39,195 -0.30(-0.37%)
Oct 28, 2021 82.49 83.50 82.96 26,426 +0.56(+0.68%)
Oct 27, 2021 84.16 84.16 81.18 82.40 33,930 -0.71(-0.86%)
Oct 26, 2021 82.71 83.12 53,753 +0.51(+0.62%)
Oct 25, 2021 81.85 82.85 80.98 82.61 24,324 +0.94(+1.15%)
Oct 22, 2021 81.49 82.33 81.36 81.67 23,808 +0.32(+0.40%)
Oct 21, 2021 81.49 82.08 81.04 81.35 30,889 -0.04(-0.05%)
Oct 20, 2021 81.07 82.17 80.80 81.38 23,520 +0.07(+0.08%)
Oct 19, 2021 81.32 81.41 80.74 81.32 15,781 +0.04(+0.05%)
Oct 18, 2021 82.00 82.00 81.25 81.28 15,082 -0.62(-0.75%)
Oct 15, 2021 82.84 83.10 81.57 81.89 22,635 -0.26(-0.32%)
Oct 14, 2021 81.95 82.56 81.31 82.16 13,626 +0.73(+0.90%)
Oct 13, 2021 81.05 81.68 81.05 81.42 16,575 -0.40(-0.49%)
Oct 12, 2021 81.41 82.54 81.31 81.82 23,811 +0.21(+0.25%)
Oct 11, 2021 80.92 82.68 80.77 81.62 15,184 +0.58(+0.71%)
Oct 08, 2021 81.36 81.67 80.79 81.04 22,758 +0.10(+0.12%)
Oct 07, 2021 81.46 82.36 80.80 80.94 26,499 -0.25(-0.31%)
Oct 06, 2021 80.87 81.46 80.12 81.20 17,899 -0.25(-0.31%)
Oct 05, 2021 81.46 82.80 80.65 81.45 43,337 -0.10(-0.12%)
Oct 04, 2021 80.65 81.75 80.26 81.55 21,619 +1.12(+1.39%)
Oct 01, 2021 80.12 81.71 79.46 80.44 52,799 +0.50(+0.62%)
Sep 30, 2021 81.23 81.73 79.87 79.94 29,667 -0.88(-1.09%)
Sep 29, 2021 79.57 81.05 79.57 80.82 21,659 +1.27(+1.60%)
Sep 28, 2021 79.70 80.87 78.87 79.55 37,101 -0.57(-0.71%)
Sep 27, 2021 79.17 80.22 79.17 80.11 47,955 +0.97(+1.22%)
Sep 24, 2021 78.67 79.43 78.55 79.14 25,634 +0.03(+0.04%)
Sep 23, 2021 78.87 79.54 78.64 79.11 23,003 +0.08(+0.10%)
Sep 22, 2021 78.85 79.36 78.35 79.04 32,912 +0.56(+0.71%)
Sep 21, 2021 78.72 79.29 78.08 78.48 29,657 +0.34(+0.44%)
Sep 20, 2021 78.77 79.45 77.88 78.14 42,025 -1.63(-2.05%)
Sep 17, 2021 79.11 80.08 78.28 79.77 116,491 +0.77(+0.98%)
Sep 16, 2021 79.27 79.95 78.45 79.00 33,414 -0.22(-0.28%)
Sep 15, 2021 79.28 79.78 78.57 79.22 61,163 -0.13(-0.16%)
Sep 14, 2021 81.34 81.34 79.09 79.35 65,983 -1.78(-2.19%)
Sep 13, 2021 81.98 82.17 80.34 81.13 41,447 -0.69(-0.85%)
Sep 10, 2021 81.28 83.18 80.22 81.82 50,125 +0.83(+1.03%)
Sep 09, 2021 82.41 82.60 80.99 80.99 32,595 -1.34(-1.63%)
Sep 08, 2021 82.19 82.83 81.80 82.33 45,059 -0.07(-0.08%)
Sep 07, 2021 82.60 83.12 81.89 82.40 51,426 -0.01(-0.01%)
Sep 03, 2021 83.18 83.32 82.23 82.41 42,058 -1.05(-1.25%)
Sep 02, 2021 83.28 83.73 82.31 83.46 51,333 +0.61(+0.73%)
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.