Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 83.58 85.48 83.12 85.18 1,986,394 +1.23(+1.47%)
Jan 26, 2023 84.55 85.29 83.50 83.95 1,442,772 -0.05(-0.06%)
Jan 25, 2023 82.98 84.03 81.68 84.00 2,645,570 +0.37(+0.44%)
Jan 24, 2023 83.96 84.97 83.49 83.63 2,050,318 -0.61(-0.72%)
Jan 23, 2023 83.28 84.72 82.64 84.24 2,266,444 +1.57(+1.90%)
Jan 20, 2023 81.66 83.00 80.88 82.67 2,417,257 +1.15(+1.41%)
Jan 19, 2023 82.36 83.00 80.79 81.52 1,880,892 -1.44(-1.74%)
Jan 18, 2023 85.19 86.44 82.85 82.96 2,172,603 -1.46(-1.73%)
Jan 17, 2023 85.17 85.50 84.08 84.42 2,091,840 -1.36(-1.59%)
Jan 13, 2023 84.98 86.51 84.98 85.78 1,739,039 -0.62(-0.72%)
Jan 12, 2023 86.35 86.70 84.83 86.40 2,584,219 +0.55(+0.64%)
Jan 11, 2023 84.94 86.89 84.27 85.85 2,897,779 +1.58(+1.87%)
Jan 10, 2023 82.65 84.28 82.33 84.27 1,553,718 +2.21(+2.69%)
Jan 09, 2023 83.31 83.51 81.87 82.06 1,796,387 -0.98(-1.18%)
Jan 06, 2023 82.05 83.33 81.74 83.04 1,706,325 +1.53(+1.88%)
Jan 05, 2023 81.06 81.66 80.05 81.51 2,122,358 -0.43(-0.52%)
Jan 04, 2023 81.45 82.96 80.83 81.94 1,936,697 +1.53(+1.90%)
Jan 03, 2023 80.93 80.93 78.63 80.41 2,541,914 +0.20(+0.25%)
Dec 30, 2022 80.48 80.80 79.40 80.21 1,397,158 -1.03(-1.27%)
Dec 29, 2022 80.85 81.64 80.05 81.24 1,606,715 +1.07(+1.33%)
Dec 28, 2022 81.67 82.70 80.03 80.17 1,694,623 -1.69(-2.06%)
Dec 27, 2022 81.31 81.95 80.81 81.86 1,560,097 +0.51(+0.63%)
Dec 23, 2022 80.46 81.45 79.64 81.35 1,422,319 +0.89(+1.11%)
Dec 22, 2022 79.50 80.58 78.83 80.46 2,067,867 -0.17(-0.21%)
Dec 21, 2022 80.41 81.00 79.80 80.63 1,810,952 +1.39(+1.75%)
Dec 20, 2022 78.74 79.78 78.30 79.24 2,322,625 -0.56(-0.70%)
Dec 19, 2022 79.95 80.98 79.34 79.80 2,311,937 +0.32(+0.40%)
Dec 16, 2022 80.03 81.14 78.88 79.48 4,095,318 -1.30(-1.61%)
Dec 15, 2022 79.97 80.95 79.22 80.78 3,623,244 -0.04(-0.05%)
Dec 14, 2022 80.95 82.70 80.38 80.82 4,317,270 -3.25(-3.87%)
Dec 13, 2022 85.12 85.44 82.88 84.07 3,229,614 +1.60(+1.94%)
Dec 12, 2022 81.17 82.73 80.67 82.47 2,800,783 +1.54(+1.90%)
Dec 09, 2022 81.60 82.43 80.67 80.93 2,469,660 -1.57(-1.91%)
Dec 08, 2022 80.81 82.96 80.18 82.50 3,139,568 +2.01(+2.49%)
Dec 07, 2022 81.74 83.23 80.23 80.49 3,747,558 -1.89(-2.29%)
Dec 06, 2022 83.27 83.71 81.85 82.38 3,656,222 -1.03(-1.23%)
Dec 05, 2022 84.93 85.91 82.97 83.41 3,853,654 -2.26(-2.63%)
Dec 02, 2022 84.50 86.20 84.00 85.67 2,722,552 +0.13(+0.15%)
Dec 01, 2022 84.58 85.83 83.99 85.54 3,389,884 +1.16(+1.37%)
Nov 30, 2022 83.19 84.73 82.40 84.38 6,265,397 +1.13(+1.35%)
Nov 29, 2022 81.33 83.62 81.17 83.25 4,116,935 +2.05(+2.52%)
Nov 28, 2022 80.29 81.65 80.27 81.21 4,100,192 +0.85(+1.06%)
Nov 25, 2022 81.37 82.40 80.23 80.36 2,369,256 -1.15(-1.41%)
Nov 23, 2022 79.13 81.50 78.93 81.50 6,339,165 +2.48(+3.14%)
Nov 22, 2022 76.37 79.10 75.18 79.02 17,778,248 +8.95(+12.78%)
Nov 21, 2022 70.66 70.74 68.61 70.07 4,065,699 -1.21(-1.69%)
Nov 18, 2022 70.42 71.40 70.03 71.28 3,302,255 +2.00(+2.88%)
Nov 17, 2022 67.49 69.33 66.67 69.28 3,386,206 +0.90(+1.32%)
Nov 16, 2022 71.33 71.33 68.37 68.38 4,524,191 -6.41(-8.57%)
Nov 15, 2022 75.31 76.65 74.14 74.79 2,302,153 +1.33(+1.80%)
Nov 14, 2022 73.37 74.77 73.33 73.46 2,498,881 -0.29(-0.39%)
Nov 11, 2022 71.36 74.63 71.17 73.75 2,426,674 +2.49(+3.50%)
Nov 10, 2022 69.83 72.52 69.43 71.26 2,682,585 +4.68(+7.03%)
Nov 09, 2022 67.15 68.39 66.51 66.58 2,161,593 -1.50(-2.21%)
Nov 08, 2022 68.54 69.91 67.04 68.08 1,938,567 +0.16(+0.23%)
Nov 07, 2022 68.17 68.70 66.66 67.92 2,000,040 +0.46(+0.67%)
Nov 04, 2022 67.57 68.80 66.11 67.47 2,129,925 +1.12(+1.68%)
Nov 03, 2022 64.68 66.92 64.32 66.35 2,632,211 +1.05(+1.61%)
Nov 02, 2022 67.90 68.49 65.26 65.30 3,258,714 -2.84(-4.17%)
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.