Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 83.76 84.29 83.76 84.29 9,791,049 +0.66(+0.79%)
Jan 30, 2023 83.83 83.94 83.62 83.64 5,069,589 -0.44(-0.52%)
Jan 27, 2023 84.05 84.24 83.90 84.08 9,282,534 -0.22(-0.26%)
Jan 26, 2023 84.20 84.35 83.94 84.29 8,661,380 +0.22(+0.26%)
Jan 25, 2023 83.83 84.15 83.71 84.08 6,642,000 +0.00(+0.00%)
Jan 24, 2023 83.83 84.11 83.72 84.08 5,778,445 +0.11(+0.13%)
Jan 23, 2023 83.98 84.28 83.85 83.97 5,724,564 -0.11(-0.13%)
Jan 20, 2023 83.96 84.08 83.59 84.08 8,357,457 +0.21(+0.25%)
Jan 19, 2023 84.07 84.21 83.79 83.87 9,100,124 -0.56(-0.66%)
Jan 18, 2023 84.84 85.09 84.37 84.43 8,460,442 +0.08(+0.10%)
Jan 17, 2023 84.46 84.53 84.23 84.35 7,996,718 -0.24(-0.29%)
Jan 13, 2023 84.10 84.72 84.10 84.59 11,002,974 +0.07(+0.09%)
Jan 12, 2023 84.30 84.60 83.86 84.52 8,779,744 +0.45(+0.54%)
Jan 11, 2023 83.80 84.09 83.67 84.07 7,000,856 +0.59(+0.71%)
Jan 10, 2023 83.46 83.67 83.29 83.47 7,015,527 -0.11(-0.13%)
Jan 09, 2023 83.47 83.71 83.35 83.58 12,969,926 +0.36(+0.43%)
Jan 06, 2023 82.49 83.50 82.32 83.22 15,395,872 +1.19(+1.45%)
Jan 05, 2023 81.78 82.12 81.72 82.03 8,459,859 -0.15(-0.19%)
Jan 04, 2023 81.77 82.23 81.45 82.19 10,438,600 +1.00(+1.23%)
Jan 03, 2023 81.48 81.64 81.04 81.19 8,420,065 +0.16(+0.20%)
Dec 30, 2022 80.76 81.07 80.64 81.03 7,174,581 +0.05(+0.07%)
Dec 29, 2022 80.40 81.00 80.04 80.97 11,347,974 +1.14(+1.43%)
Dec 28, 2022 81.17 81.25 79.83 79.83 11,615,234 -1.18(-1.46%)
Dec 27, 2022 81.91 81.91 80.99 81.01 5,385,763 -0.90(-1.10%)
Dec 23, 2022 81.33 81.95 81.33 81.91 6,680,505 +0.25(+0.31%)
Dec 22, 2022 82.00 82.00 81.39 81.66 8,779,637 -0.55(-0.67%)
Dec 21, 2022 81.84 82.33 81.79 82.20 6,245,125 +0.72(+0.88%)
Dec 20, 2022 81.38 81.69 81.12 81.48 6,581,454 -0.25(-0.31%)
Dec 19, 2022 81.76 82.01 81.57 81.74 7,126,283 -0.42(-0.51%)
Dec 16, 2022 82.19 82.35 81.92 82.16 10,168,868 -0.42(-0.51%)
Dec 15, 2022 82.58 84.31 82.17 82.58 7,618,920 -0.35(-0.42%)
Dec 14, 2022 83.40 83.46 82.37 82.92 12,015,971 -0.44(-0.53%)
Dec 13, 2022 83.77 83.98 82.86 83.36 13,945,756 +0.89(+1.08%)
Dec 12, 2022 82.40 82.56 82.24 82.47 4,858,619 +0.28(+0.34%)
Dec 09, 2022 81.99 82.47 81.95 82.19 8,136,829 +0.04(+0.05%)
Dec 08, 2022 82.22 82.27 81.90 82.15 6,537,488 +0.09(+0.11%)
Dec 07, 2022 81.65 82.19 81.65 82.06 6,850,769 +0.40(+0.49%)
Dec 06, 2022 82.07 82.17 81.56 81.65 8,888,580 -0.38(-0.47%)
Dec 05, 2022 82.51 82.52 81.83 82.04 8,432,102 -0.76(-0.92%)
Dec 02, 2022 82.22 82.83 82.13 82.80 12,026,747 +0.00(+0.00%)
Dec 01, 2022 82.85 82.85 82.35 82.80 11,875,864 +0.22(+0.27%)
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%)
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.