Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 86.15 86.22 84.69 84.96 116,853 -1.12(-1.30%)
Oct 31, 2022 84.77 86.84 84.51 86.08 206,672 +0.52(+0.61%)
Oct 28, 2022 84.17 86.21 83.51 85.56 107,793 +1.28(+1.52%)
Oct 27, 2022 84.00 84.98 83.25 84.28 226,713 +0.51(+0.61%)
Oct 26, 2022 83.42 85.49 83.42 83.77 110,236 +0.55(+0.66%)
Oct 25, 2022 81.81 83.66 81.67 83.22 284,242 +1.57(+1.92%)
Oct 24, 2022 81.86 82.20 79.84 81.65 152,883 -0.31(-0.38%)
Oct 21, 2022 81.25 82.90 80.36 81.96 197,252 +0.85(+1.05%)
Oct 20, 2022 85.00 85.97 80.87 81.11 198,792 -1.96(-2.36%)
Oct 19, 2022 84.03 84.19 82.21 83.07 141,257 -1.46(-1.73%)
Oct 18, 2022 84.74 85.33 83.28 84.53 236,256 +0.90(+1.08%)
Oct 17, 2022 82.69 84.40 82.69 83.63 117,796 +2.11(+2.59%)
Oct 14, 2022 83.70 84.88 81.22 81.52 132,795 -1.95(-2.34%)
Oct 13, 2022 79.13 84.35 78.56 83.47 147,297 +2.78(+3.45%)
Oct 12, 2022 82.55 82.55 80.69 80.69 115,287 -1.50(-1.83%)
Oct 11, 2022 81.34 83.82 80.49 82.19 390,634 +0.67(+0.82%)
Oct 10, 2022 82.18 82.18 81.34 81.52 77,467 -0.80(-0.97%)
Oct 07, 2022 82.67 82.88 81.97 82.32 134,571 -2.02(-2.40%)
Oct 06, 2022 83.91 84.52 83.55 84.34 170,915 -0.09(-0.11%)
Oct 05, 2022 83.68 84.98 83.25 84.43 232,779 -0.25(-0.30%)
Oct 04, 2022 83.25 84.89 82.58 84.68 160,691 +2.85(+3.48%)
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.