Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 73.75 74.09 73.09 73.90 5,249,171 -0.09(-0.12%)
Dec 29, 2022 72.81 74.39 72.53 73.99 5,186,240 +1.44(+1.98%)
Dec 28, 2022 74.22 74.53 72.50 72.55 6,365,217 -1.27(-1.73%)
Dec 27, 2022 73.70 74.08 72.74 73.83 5,648,821 +0.13(+0.18%)
Dec 23, 2022 73.17 73.94 72.71 73.70 4,055,784 +0.34(+0.47%)
Dec 22, 2022 72.92 73.42 72.07 73.35 7,843,734 -0.02(-0.03%)
Dec 21, 2022 73.54 74.14 73.13 73.37 7,155,911 +0.44(+0.60%)
Dec 20, 2022 72.74 73.31 72.71 72.93 8,479,592 +0.25(+0.34%)
Dec 19, 2022 72.30 72.77 71.91 72.69 9,925,479 +0.38(+0.52%)
Dec 16, 2022 72.71 73.12 71.41 72.31 18,105,066 -0.94(-1.29%)
Dec 15, 2022 73.22 74.16 72.71 73.25 10,490,626 -1.01(-1.36%)
Dec 14, 2022 75.16 76.52 73.62 74.26 9,869,444 -1.27(-1.68%)
Dec 13, 2022 76.12 76.57 75.23 75.53 12,083,905 +0.41(+0.54%)
Dec 12, 2022 74.55 75.15 74.24 75.13 6,362,468 +1.06(+1.43%)
Dec 09, 2022 73.30 74.38 72.86 74.07 6,758,739 +0.75(+1.03%)
Dec 08, 2022 72.10 73.68 72.07 73.32 6,300,438 +0.83(+1.14%)
Dec 07, 2022 72.89 73.20 72.15 72.49 6,460,622 -0.16(-0.22%)
Dec 06, 2022 73.88 74.22 72.34 72.65 7,668,175 -1.61(-2.17%)
Dec 05, 2022 74.50 74.86 73.85 74.26 9,033,988 -0.78(-1.04%)
Dec 02, 2022 74.08 75.12 74.04 75.04 6,726,160 +0.35(+0.47%)
Dec 01, 2022 74.75 75.55 74.38 74.69 8,357,120 +0.20(+0.27%)
Nov 30, 2022 72.45 74.53 71.68 74.50 11,256,698 +2.41(+3.35%)
Nov 29, 2022 72.01 72.72 71.47 72.08 8,675,622 +0.33(+0.46%)
Nov 28, 2022 73.99 74.55 71.48 71.75 11,684,461 -2.82(-3.78%)
Nov 25, 2022 74.76 75.14 74.22 74.57 5,177,408 +0.09(+0.13%)
Nov 23, 2022 73.05 74.68 72.84 74.48 10,476,189 +1.03(+1.40%)
Nov 22, 2022 73.52 73.78 72.20 73.45 18,173,830 -4.11(-5.30%)
Nov 21, 2022 76.83 78.64 76.71 77.56 8,806,421 +0.93(+1.22%)
Nov 18, 2022 75.14 76.94 74.94 76.63 9,579,610 +1.28(+1.70%)
Nov 17, 2022 76.63 76.63 74.81 75.35 9,500,628 -1.73(-2.25%)
Nov 16, 2022 77.45 78.48 76.94 77.08 8,795,178 -1.53(-1.94%)
Nov 15, 2022 78.49 79.42 77.75 78.61 7,178,377 +0.47(+0.60%)
Nov 14, 2022 78.84 79.82 78.00 78.14 7,185,129 -0.61(-0.78%)
Nov 11, 2022 77.73 78.84 77.23 78.75 9,020,933 +1.61(+2.09%)
Nov 10, 2022 77.39 77.48 76.38 77.14 9,770,854 +2.40(+3.22%)
Nov 09, 2022 75.72 76.81 74.64 74.73 7,616,100 -0.85(-1.12%)
Nov 08, 2022 77.05 77.46 75.14 75.58 13,529,635 -5.04(-6.25%)
Nov 07, 2022 80.61 80.91 80.04 80.62 5,528,398 +0.84(+1.05%)
Nov 04, 2022 79.94 80.01 78.37 79.78 6,018,841 +0.59(+0.75%)
Nov 03, 2022 79.94 79.95 78.72 79.19 5,465,576 -1.66(-2.05%)
Nov 02, 2022 82.45 80.84 80.85 6,382,737 -1.85(-2.23%)
Nov 01, 2022 82.43 82.98 81.40 82.70 7,090,555 +0.38(+0.46%)
Oct 31, 2022 81.67 82.64 81.40 82.32 6,948,606 +0.49(+0.60%)
Oct 28, 2022 80.63 81.95 80.41 81.83 5,761,142 +1.18(+1.46%)
Oct 27, 2022 80.63 81.11 79.72 80.65 5,386,913 +0.19(+0.23%)
Oct 26, 2022 80.01 81.67 80.01 80.46 4,231,056 +0.82(+1.03%)
Oct 25, 2022 78.72 79.83 78.65 79.64 5,456,215 +0.58(+0.74%)
Oct 24, 2022 79.29 79.61 78.29 79.06 6,412,732 +0.58(+0.74%)
Oct 21, 2022 77.52 78.72 76.33 78.47 6,338,953 +0.76(+0.98%)
Oct 20, 2022 78.90 79.18 77.48 77.71 4,289,592 -1.14(-1.45%)
Oct 19, 2022 78.98 79.33 77.35 78.85 5,802,893 -0.41(-0.52%)
Oct 18, 2022 80.00 80.23 78.70 79.27 7,335,343 +1.26(+1.62%)
Oct 17, 2022 78.04 78.78 77.61 78.00 9,572,413 +1.08(+1.41%)
Oct 14, 2022 79.28 79.83 76.66 76.92 5,835,581 -1.78(-2.26%)
Oct 13, 2022 75.40 79.37 74.87 78.70 6,709,653 +3.01(+3.97%)
Oct 12, 2022 76.96 77.31 75.68 75.69 6,527,684 -1.49(-1.93%)
Oct 11, 2022 77.32 78.12 76.34 77.18 5,740,342 +0.05(+0.06%)
Oct 10, 2022 78.13 78.29 76.87 77.14 3,586,763 -0.55(-0.70%)
Oct 07, 2022 79.09 79.21 77.30 77.68 4,528,142 -1.89(-2.37%)
Oct 06, 2022 79.88 80.16 79.01 79.57 5,805,100 -0.59(-0.74%)
Oct 05, 2022 78.88 80.46 78.78 80.16 4,128,231 +0.52(+0.65%)
Oct 04, 2022 78.84 79.98 78.59 79.64 5,169,560 +1.70(+2.18%)
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.