Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.52 77.25 74.24 74.73 2,832,764 -1.24(-1.63%)
Nov 29, 2021 76.25 77.28 75.50 75.97 1,424,509 -0.86(-1.12%)
Nov 26, 2021 75.90 77.89 75.75 76.83 1,483,297 +1.95(+2.60%)
Nov 24, 2021 74.17 74.95 73.73 74.88 1,202,004 +0.53(+0.71%)
Nov 23, 2021 73.75 74.72 72.31 74.35 2,621,354 +0.76(+1.03%)
Nov 22, 2021 75.08 75.41 73.51 73.59 1,856,221 -1.74(-2.31%)
Nov 19, 2021 73.83 76.26 73.37 75.33 1,888,594 +2.07(+2.83%)
Nov 18, 2021 73.52 73.27 72.78 73.26 1,478,892 +0.02(+0.03%)
Nov 17, 2021 73.65 73.99 72.84 73.24 1,185,950 +0.06(+0.08%)
Nov 16, 2021 73.38 74.67 73.14 73.18 1,514,212 -0.07(-0.10%)
Nov 15, 2021 73.68 74.15 72.90 73.25 1,133,922 -0.29(-0.39%)
Nov 12, 2021 72.58 73.71 71.98 73.54 1,741,664 +0.93(+1.28%)
Nov 11, 2021 71.46 73.01 71.22 72.61 1,391,318 +1.17(+1.64%)
Nov 10, 2021 71.23 71.44 1,911,671 +0.18(+0.25%)
Nov 09, 2021 70.92 71.79 70.66 71.26 1,622,220 +0.13(+0.18%)
Nov 08, 2021 69.33 71.20 69.22 71.13 1,695,940 +2.16(+3.13%)
Nov 05, 2021 70.86 71.44 68.03 68.97 2,335,835 -2.86(-3.98%)
Nov 04, 2021 72.03 72.88 71.40 71.83 1,030,854 -0.48(-0.66%)
Nov 03, 2021 70.52 72.40 69.15 72.31 2,183,906 +1.40(+1.97%)
Nov 02, 2021 73.60 73.86 70.11 70.91 2,675,857 -1.77(-2.44%)
Nov 01, 2021 72.84 72.75 71.58 72.68 1,720,453 -0.63(-0.86%)
Oct 29, 2021 72.58 73.44 71.92 73.31 1,285,560 +0.65(+0.89%)
Oct 28, 2021 71.85 72.83 71.85 72.66 925,702 +1.00(+1.40%)
Oct 27, 2021 72.56 72.65 71.31 71.66 924,905 -0.77(-1.06%)
Oct 26, 2021 73.20 72.43 866,632 -0.60(-0.82%)
Oct 25, 2021 73.70 73.70 72.81 73.03 761,681 -0.58(-0.79%)
Oct 22, 2021 73.75 74.11 73.19 73.61 580,522 -0.03(-0.04%)
Oct 21, 2021 73.16 73.72 72.53 73.64 1,030,411 +0.71(+0.97%)
Oct 20, 2021 71.41 73.03 71.25 72.93 1,685,460 +2.00(+2.82%)
Oct 19, 2021 70.55 71.51 70.52 70.93 1,565,688 +0.91(+1.30%)
Oct 18, 2021 69.56 70.07 69.10 70.02 1,568,203 +0.35(+0.50%)
Oct 15, 2021 70.79 70.80 69.62 69.67 1,950,836 -0.59(-0.84%)
Oct 14, 2021 70.50 70.95 70.02 70.26 1,464,307 +0.10(+0.14%)
Oct 13, 2021 69.89 70.40 69.84 70.16 929,447 +0.33(+0.47%)
Oct 12, 2021 70.22 70.59 69.74 69.83 1,148,564 -0.12(-0.17%)
Oct 11, 2021 71.05 71.58 69.85 69.95 1,027,727 -1.42(-1.99%)
Oct 08, 2021 72.12 72.64 71.30 71.37 1,061,935 -0.35(-0.49%)
Oct 07, 2021 71.55 72.50 71.55 71.72 1,202,164 +0.38(+0.53%)
Oct 06, 2021 70.31 71.41 69.97 71.34 2,721,242 +1.03(+1.46%)
Oct 05, 2021 71.44 71.77 70.28 70.31 1,798,526 -0.39(-0.55%)
Oct 04, 2021 72.24 72.56 70.18 70.70 1,422,735 -1.52(-2.10%)
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.