Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 81.78 83.00 81.78 82.20 477,797 -0.09(-0.11%)
Jan 26, 2023 82.19 82.82 81.48 82.29 670,068 +0.93(+1.14%)
Jan 25, 2023 80.33 81.48 78.49 81.36 721,880 +0.40(+0.49%)
Jan 24, 2023 80.90 82.21 80.59 80.96 463,278 -0.88(-1.08%)
Jan 23, 2023 80.39 81.91 79.53 81.84 983,846 +1.80(+2.25%)
Jan 20, 2023 78.33 80.24 77.99 80.04 1,195,660 +2.09(+2.68%)
Jan 19, 2023 77.60 78.47 76.86 77.95 1,001,505 -0.20(-0.26%)
Jan 18, 2023 79.16 79.48 77.61 78.15 1,521,808 +2.32(+3.06%)
Jan 17, 2023 75.58 75.58 75.19 75.83 1,611,026 -0.09(-0.12%)
Jan 13, 2023 74.85 76.31 74.55 75.92 501,279 +0.36(+0.48%)
Jan 12, 2023 75.34 75.96 74.31 75.56 851,341 +0.68(+0.91%)
Jan 11, 2023 72.72 74.89 72.59 74.88 783,630 +1.84(+2.52%)
Jan 10, 2023 73.57 74.39 73.00 73.04 610,558 -1.26(-1.70%)
Jan 09, 2023 74.43 75.64 74.20 74.30 926,174 -0.22(-0.30%)
Jan 06, 2023 74.24 74.53 72.75 74.52 956,172 +0.80(+1.09%)
Jan 05, 2023 74.50 74.50 73.01 73.72 891,783 -1.14(-1.52%)
Jan 04, 2023 74.80 75.04 73.91 74.86 1,395,693 +0.60(+0.81%)
Jan 03, 2023 76.00 76.23 74.00 74.26 1,192,605 -0.56(-0.75%)
Dec 30, 2022 74.10 75.16 73.84 74.82 647,461 -0.41(-0.54%)
Dec 29, 2022 73.14 75.44 72.87 75.23 468,250 +2.36(+3.24%)
Dec 28, 2022 74.27 74.92 72.80 72.87 560,242 -1.78(-2.38%)
Dec 27, 2022 74.41 74.87 73.80 74.65 440,947 -0.12(-0.16%)
Dec 23, 2022 73.66 74.79 72.90 74.77 543,165 +0.52(+0.70%)
Dec 22, 2022 73.40 74.28 72.57 74.25 599,946 -0.22(-0.30%)
Dec 21, 2022 74.12 75.50 73.56 74.47 747,693 +0.76(+1.03%)
Dec 20, 2022 72.67 74.07 72.34 73.71 595,608 +0.58(+0.79%)
Dec 19, 2022 74.24 74.48 73.02 73.13 730,913 -1.04(-1.40%)
Dec 16, 2022 73.62 74.53 72.87 74.17 1,032,359 +0.33(+0.45%)
Dec 15, 2022 75.77 76.17 73.73 73.84 1,301,339 -2.81(-3.67%)
Dec 14, 2022 77.00 77.63 75.96 76.65 806,396 -0.58(-0.75%)
Dec 13, 2022 78.32 79.53 76.51 77.23 794,165 +0.81(+1.06%)
Dec 12, 2022 74.85 76.42 74.67 76.42 942,389 +1.70(+2.28%)
Dec 09, 2022 75.16 75.43 74.60 74.72 645,115 -0.77(-1.02%)
Dec 08, 2022 74.96 76.29 74.80 75.49 796,484 +1.11(+1.49%)
Dec 07, 2022 73.81 74.98 72.25 74.38 1,084,775 +0.50(+0.68%)
Dec 06, 2022 75.51 75.51 73.15 73.88 735,502 -1.91(-2.52%)
Dec 05, 2022 77.64 77.72 75.50 75.79 799,880 -2.98(-3.78%)
Dec 02, 2022 78.68 79.31 77.83 78.77 752,997 -0.96(-1.20%)
Dec 01, 2022 79.82 80.50 79.00 79.73 1,190,556 +0.60(+0.76%)
Nov 30, 2022 75.00 79.13 74.70 79.13 1,428,904 +4.06(+5.41%)
Nov 29, 2022 75.50 75.88 74.91 75.07 595,141 -0.27(-0.36%)
Nov 28, 2022 75.28 76.35 75.03 75.34 787,606 -0.58(-0.76%)
Nov 25, 2022 74.91 76.36 74.91 75.92 368,010 +0.57(+0.76%)
Nov 23, 2022 74.08 75.65 74.08 75.35 608,013 +1.18(+1.59%)
Nov 22, 2022 73.22 74.22 72.16 74.17 548,677 +1.12(+1.53%)
Nov 21, 2022 73.59 74.53 73.05 73.05 567,185 -0.98(-1.32%)
Nov 18, 2022 74.23 74.63 73.20 74.03 608,902 +0.90(+1.23%)
Nov 17, 2022 72.59 73.46 71.97 73.13 511,540 -0.82(-1.11%)
Nov 16, 2022 73.91 75.03 73.81 73.95 642,336 -1.00(-1.33%)
Nov 15, 2022 75.44 76.42 74.55 74.95 967,923 +1.06(+1.43%)
Nov 14, 2022 73.09 75.19 72.91 73.89 833,710 -0.10(-0.14%)
Nov 11, 2022 72.79 74.50 72.47 73.99 1,250,618 +2.23(+3.11%)
Nov 10, 2022 72.45 73.65 71.10 71.76 1,047,821 +2.95(+4.29%)
Nov 09, 2022 69.65 70.05 68.51 68.81 879,032 -1.36(-1.94%)
Nov 08, 2022 69.15 70.63 68.00 70.17 1,703,014 +1.48(+2.15%)
Nov 07, 2022 67.42 69.01 66.47 68.69 2,226,210 +1.16(+1.72%)
Nov 04, 2022 70.33 70.65 64.65 67.53 3,437,587 -5.12(-7.05%)
Nov 03, 2022 72.92 74.24 72.52 72.65 1,082,610 -1.02(-1.38%)
Nov 02, 2022 79.04 79.04 73.62 73.67 1,302,643 -5.58(-7.04%)
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.