Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 84.61 85.40 84.45 84.99 62,693 -0.42(-0.49%)
Jan 30, 2023 85.93 86.26 85.14 85.40 204,414 -3.21(-3.63%)
Jan 27, 2023 88.94 88.94 88.11 88.62 65,058 -0.21(-0.24%)
Jan 26, 2023 88.34 88.89 88.03 88.83 37,966 +1.25(+1.42%)
Jan 25, 2023 87.12 87.59 86.33 87.58 29,943 +0.46(+0.53%)
Jan 24, 2023 86.95 87.35 86.84 87.12 107,370 -0.15(-0.18%)
Jan 23, 2023 86.96 87.79 86.86 87.28 165,522 +0.69(+0.80%)
Jan 20, 2023 85.87 86.64 85.80 86.58 58,876 +1.76(+2.07%)
Jan 19, 2023 84.34 85.10 84.24 84.82 114,012 +1.40(+1.68%)
Jan 18, 2023 84.88 84.90 83.34 83.42 109,058 -0.86(-1.02%)
Jan 17, 2023 84.52 84.59 83.86 84.28 228,274 -1.21(-1.41%)
Jan 13, 2023 84.81 85.49 84.75 85.49 127,062 +1.42(+1.69%)
Jan 12, 2023 84.04 84.19 83.06 84.07 966,293 -0.45(-0.54%)
Jan 11, 2023 84.02 84.74 83.79 84.52 200,338 +0.51(+0.61%)
Jan 10, 2023 83.62 84.02 82.98 84.01 164,180 +0.92(+1.10%)
Jan 09, 2023 83.89 83.99 83.08 83.10 104,472 +0.19(+0.23%)
Jan 06, 2023 81.74 82.98 81.43 82.90 63,059 +0.67(+0.81%)
Jan 05, 2023 81.18 82.43 81.17 82.24 199,958 +0.24(+0.29%)
Jan 04, 2023 80.32 82.10 80.00 82.00 438,274 +3.90(+4.99%)
Jan 03, 2023 77.69 78.72 77.54 78.10 357,672 +2.47(+3.27%)
Dec 30, 2022 75.94 76.20 75.46 75.63 61,764 -1.10(-1.43%)
Dec 29, 2022 76.04 76.83 75.66 76.73 88,173 +1.75(+2.33%)
Dec 28, 2022 76.49 76.50 74.90 74.98 126,420 -2.12(-2.75%)
Dec 27, 2022 75.64 77.35 75.48 77.10 353,141 +3.00(+4.05%)
Dec 23, 2022 75.11 75.11 74.00 74.10 1,410,306 -0.67(-0.89%)
Dec 22, 2022 75.42 75.50 74.28 74.77 57,195 -0.61(-0.81%)
Dec 21, 2022 74.16 75.47 74.16 75.38 78,082 +1.43(+1.93%)
Dec 20, 2022 73.52 74.59 73.38 73.95 68,474 -0.81(-1.08%)
Dec 19, 2022 75.61 75.61 74.60 74.76 70,681 -0.88(-1.17%)
Dec 16, 2022 76.11 76.27 75.59 75.64 41,173 +0.08(+0.10%)
Dec 15, 2022 77.17 77.55 75.20 75.56 79,449 -1.44(-1.87%)
Dec 14, 2022 76.81 77.17 76.43 77.00 48,363 +0.43(+0.56%)
Dec 13, 2022 78.23 78.31 76.16 76.58 170,726 +0.70(+0.93%)
Dec 12, 2022 76.19 76.21 75.29 75.87 84,099 -0.84(-1.10%)
Dec 09, 2022 77.70 77.73 76.67 76.72 99,733 -0.36(-0.47%)
Dec 08, 2022 76.87 77.44 76.59 77.08 408,465 +2.07(+2.76%)
Dec 07, 2022 74.56 75.33 74.39 75.01 209,128 -1.21(-1.59%)
Dec 06, 2022 76.31 76.60 75.69 76.23 202,333 +0.97(+1.29%)
Dec 05, 2022 76.58 76.66 75.13 75.26 1,127,386 -0.04(-0.05%)
Dec 02, 2022 73.06 75.65 72.81 75.30 97,286 +1.55(+2.10%)
Dec 01, 2022 73.56 74.12 73.28 73.75 1,460,293 -0.28(-0.37%)
Nov 30, 2022 73.14 74.46 73.14 74.02 104,529 +3.06(+4.30%)
Nov 29, 2022 70.94 71.48 70.69 70.97 135,071 +2.80(+4.11%)
Nov 28, 2022 67.74 69.02 67.74 68.17 145,788 +0.44(+0.64%)
Nov 25, 2022 67.82 68.06 67.64 67.73 32,022 -1.15(-1.67%)
Nov 23, 2022 68.59 69.04 68.45 68.88 54,001 +0.63(+0.92%)
Nov 22, 2022 67.83 68.30 67.71 68.26 184,589 -0.58(-0.84%)
Nov 21, 2022 68.86 69.29 68.60 68.83 134,737 -1.13(-1.61%)
Nov 18, 2022 70.39 70.39 69.69 69.96 174,990 -1.58(-2.21%)
Nov 17, 2022 69.05 71.66 69.05 71.55 161,488 +1.04(+1.48%)
Nov 16, 2022 70.95 70.95 70.04 70.50 1,273,272 -1.04(-1.46%)
Nov 15, 2022 71.55 72.03 71.06 71.55 437,062 +3.19(+4.66%)
Nov 14, 2022 68.83 68.92 68.10 68.36 422,286 +0.49(+0.73%)
Nov 11, 2022 67.96 68.31 67.16 67.87 1,544,310 +2.24(+3.41%)
Nov 10, 2022 64.84 65.68 64.81 65.63 389,450 +3.28(+5.27%)
Nov 09, 2022 63.25 63.41 62.35 62.35 123,061 -2.34(-3.62%)
Nov 08, 2022 64.42 64.99 63.75 64.69 103,293 -0.14(-0.22%)
Nov 07, 2022 65.61 65.61 64.63 64.83 176,186 -0.11(-0.18%)
Nov 04, 2022 64.78 65.01 63.57 64.94 2,365,708 +4.02(+6.60%)
Nov 03, 2022 59.56 61.19 59.38 60.92 323,012 +0.72(+1.20%)
Nov 02, 2022 60.58 60.12 60.20 37,035 +0.47(+0.79%)
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.