Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 78.42 78.51 77.33 78.36 4,144,149 +0.15(+0.19%)
Jan 30, 2023 78.16 78.78 77.98 78.21 3,117,614 +0.32(+0.41%)
Jan 27, 2023 77.70 78.27 76.70 77.89 4,273,553 +1.09(+1.42%)
Jan 26, 2023 77.57 77.57 76.67 76.80 3,367,717 -1.07(-1.37%)
Jan 25, 2023 76.92 77.89 76.61 77.87 3,287,816 +0.86(+1.12%)
Jan 24, 2023 77.00 78.00 76.24 77.01 3,959,298 -0.39(-0.50%)
Jan 23, 2023 77.46 77.96 77.00 77.40 2,749,717 -0.06(-0.08%)
Jan 20, 2023 77.45 77.45 76.67 77.46 3,961,962 +0.01(+0.01%)
Jan 19, 2023 78.52 78.65 77.29 77.45 3,865,453 -0.96(-1.22%)
Jan 18, 2023 81.43 81.45 78.09 78.41 6,451,613 -3.45(-4.21%)
Jan 17, 2023 82.40 82.99 81.75 81.86 3,880,337 -0.65(-0.79%)
Jan 13, 2023 82.32 82.97 82.32 82.51 3,442,857 -0.02(-0.02%)
Jan 12, 2023 83.93 83.93 82.36 82.53 3,928,133 -1.42(-1.69%)
Jan 11, 2023 84.32 84.69 83.53 83.95 3,113,053 -0.10(-0.12%)
Jan 10, 2023 85.14 85.25 83.96 84.05 2,470,102 -0.63(-0.74%)
Jan 09, 2023 85.24 85.87 84.68 84.68 3,010,266 -0.74(-0.87%)
Jan 06, 2023 84.48 85.68 84.48 85.42 2,305,399 +1.54(+1.84%)
Jan 05, 2023 83.62 84.37 83.20 83.88 2,952,653 +0.52(+0.62%)
Jan 04, 2023 82.33 83.90 82.33 83.36 3,467,691 +0.67(+0.81%)
Jan 03, 2023 83.04 83.22 82.10 82.70 3,055,942 -0.63(-0.75%)
Dec 30, 2022 83.96 84.17 82.76 83.32 2,492,714 -0.53(-0.63%)
Dec 29, 2022 84.58 84.70 83.71 83.85 2,488,779 -0.38(-0.45%)
Dec 28, 2022 85.76 86.01 84.14 84.23 1,718,093 -1.17(-1.37%)
Dec 27, 2022 85.03 85.54 84.65 85.40 2,030,113 +0.53(+0.62%)
Dec 23, 2022 84.62 84.98 84.34 84.87 1,486,817 +0.24(+0.28%)
Dec 22, 2022 84.83 84.95 83.89 84.64 2,753,102 -0.19(-0.22%)
Dec 21, 2022 83.36 85.03 82.68 84.82 4,247,635 +2.22(+2.68%)
Dec 20, 2022 83.15 84.02 81.92 82.61 8,378,547 -3.96(-4.58%)
Dec 19, 2022 86.35 87.37 85.99 86.57 4,597,094 +0.19(+0.22%)
Dec 16, 2022 85.82 86.60 85.21 86.38 8,179,807 -0.02(-0.02%)
Dec 15, 2022 86.46 86.86 85.07 86.40 4,710,966 -0.38(-0.44%)
Dec 14, 2022 86.64 87.78 86.63 86.78 4,088,199 +0.36(+0.41%)
Dec 13, 2022 86.38 87.00 85.86 86.42 3,842,787 +0.13(+0.15%)
Dec 12, 2022 85.59 86.42 85.59 86.29 3,393,476 +0.99(+1.16%)
Dec 09, 2022 86.79 87.04 85.24 85.30 3,120,578 -1.70(-1.95%)
Dec 08, 2022 86.55 87.23 86.20 87.00 2,931,192 +0.33(+0.38%)
Dec 07, 2022 85.33 86.75 85.18 86.67 4,302,137 +1.83(+2.16%)
Dec 06, 2022 85.18 86.12 84.29 84.84 3,213,722 -0.91(-1.07%)
Dec 05, 2022 85.12 86.03 84.87 85.76 3,138,750 -0.22(-0.25%)
Dec 02, 2022 84.81 86.04 84.81 85.98 3,145,599 +1.09(+1.29%)
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.