Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 85.19 85.68 84.04 85.39 111,651 -0.48(-0.56%)
Jan 26, 2023 84.94 85.87 84.50 85.87 126,775 +1.47(+1.74%)
Jan 25, 2023 83.20 85.33 83.16 84.40 216,146 -0.08(-0.09%)
Jan 24, 2023 83.61 85.04 83.56 84.48 102,225 -0.73(-0.86%)
Jan 23, 2023 82.26 85.53 82.15 85.21 355,888 +2.71(+3.28%)
Jan 20, 2023 83.89 84.14 82.50 82.50 143,386 -0.87(-1.04%)
Jan 19, 2023 83.51 84.51 82.19 83.37 123,905 -0.04(-0.05%)
Jan 18, 2023 83.85 85.33 83.41 83.41 150,522 -0.59(-0.70%)
Jan 17, 2023 84.49 86.34 83.96 84.00 122,162 -0.87(-1.03%)
Jan 13, 2023 84.39 85.79 84.08 84.87 164,091 -0.47(-0.55%)
Jan 12, 2023 84.64 86.00 83.92 85.34 138,106 +0.57(+0.67%)
Jan 11, 2023 83.25 85.78 83.25 84.77 143,225 +1.49(+1.79%)
Jan 10, 2023 82.86 83.40 82.72 83.28 113,334 +0.45(+0.54%)
Jan 09, 2023 81.50 83.25 81.50 82.83 146,926 +1.63(+2.01%)
Jan 06, 2023 79.66 81.25 78.66 81.20 82,945 +1.55(+1.95%)
Jan 05, 2023 79.87 80.05 78.76 79.65 88,040 -0.88(-1.09%)
Jan 04, 2023 79.20 81.47 79.06 80.53 121,803 +1.30(+1.64%)
Jan 03, 2023 80.53 80.55 78.86 79.23 157,831 -0.76(-0.95%)
Dec 30, 2022 80.51 80.51 79.09 79.99 92,158 -0.24(-0.30%)
Dec 29, 2022 79.02 81.16 78.39 80.23 69,842 +1.60(+2.03%)
Dec 28, 2022 80.65 80.96 78.19 78.63 144,123 -1.58(-1.97%)
Dec 27, 2022 79.06 80.50 79.06 80.21 128,961 +0.94(+1.19%)
Dec 23, 2022 79.03 79.54 77.56 79.27 97,825 +0.30(+0.38%)
Dec 22, 2022 79.02 80.68 78.13 78.97 260,682 -0.59(-0.74%)
Dec 21, 2022 76.93 79.64 76.34 79.56 191,506 +2.76(+3.59%)
Dec 20, 2022 76.11 77.33 76.00 76.80 93,665 +0.30(+0.39%)
Dec 19, 2022 79.84 80.02 75.50 76.50 199,180 -3.64(-4.54%)
Dec 16, 2022 79.47 80.54 78.79 80.14 229,554 +0.64(+0.81%)
Dec 15, 2022 81.17 81.31 78.48 79.50 205,859 -2.34(-2.86%)
Dec 14, 2022 81.46 82.12 80.02 81.84 290,074 +0.13(+0.16%)
Dec 13, 2022 83.73 84.12 80.17 81.71 231,733 -0.03(-0.04%)
Dec 12, 2022 81.33 82.08 80.68 81.74 188,041 +0.22(+0.27%)
Dec 09, 2022 82.05 83.14 81.47 81.52 88,257 -1.05(-1.27%)
Dec 08, 2022 82.99 83.30 82.34 82.57 110,003 +0.32(+0.39%)
Dec 07, 2022 84.07 84.07 81.94 82.25 202,851 -0.09(-0.11%)
Dec 06, 2022 83.13 85.28 81.11 82.34 114,479 -1.22(-1.46%)
Dec 05, 2022 83.95 84.72 83.03 83.56 81,492 -0.81(-0.96%)
Dec 02, 2022 83.41 84.79 83.22 84.37 149,966 -0.06(-0.07%)
Dec 01, 2022 84.34 85.29 83.61 84.43 109,556 +0.11(+0.13%)
Nov 30, 2022 82.49 84.85 81.82 84.32 165,293 +1.87(+2.27%)
Nov 29, 2022 84.01 84.97 82.09 82.45 140,491 -1.56(-1.86%)
Nov 28, 2022 83.51 84.74 83.51 84.01 145,629 -0.19(-0.23%)
Nov 25, 2022 83.56 84.71 83.56 84.20 29,612 -0.04(-0.05%)
Nov 23, 2022 85.19 86.10 83.87 84.24 77,484 -1.50(-1.75%)
Nov 22, 2022 84.43 86.07 84.23 85.74 102,755 +1.22(+1.44%)
Nov 21, 2022 84.89 85.35 83.58 84.52 107,983 -1.01(-1.18%)
Nov 18, 2022 82.98 85.86 82.83 85.53 201,917 +2.95(+3.57%)
Nov 17, 2022 81.69 82.93 81.23 82.58 126,804 -0.16(-0.19%)
Nov 16, 2022 82.89 83.63 82.56 82.74 173,757 -0.95(-1.14%)
Nov 15, 2022 83.63 85.03 83.35 83.69 117,680 +1.15(+1.39%)
Nov 14, 2022 82.55 84.34 81.94 82.54 364,648 -1.16(-1.39%)
Nov 11, 2022 83.48 84.13 82.77 83.70 130,953 -0.03(-0.04%)
Nov 10, 2022 84.58 85.35 83.37 83.73 127,235 +1.92(+2.35%)
Nov 09, 2022 80.98 82.10 80.52 81.81 161,410 -0.28(-0.34%)
Nov 08, 2022 83.62 83.85 80.83 82.09 213,375 -1.02(-1.23%)
Nov 07, 2022 83.63 83.63 82.36 83.11 190,494 -0.13(-0.16%)
Nov 04, 2022 83.08 84.66 82.25 83.24 174,384 +0.74(+0.90%)
Nov 03, 2022 82.68 83.78 82.05 82.50 151,071 -1.21(-1.45%)
Nov 02, 2022 84.70 85.39 83.50 83.71 155,237 -1.25(-1.47%)
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.