Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 81.69 83.86 81.05 83.40 3,105,797 +2.03(+2.49%)
Dec 07, 2022 82.63 84.14 81.10 81.37 3,707,247 -1.91(-2.29%)
Dec 06, 2022 84.18 84.62 82.74 83.28 3,616,894 -1.04(-1.23%)
Dec 05, 2022 85.85 86.84 83.87 84.32 3,812,202 -2.28(-2.63%)
Dec 02, 2022 85.42 87.14 84.91 86.60 2,693,267 +0.13(+0.15%)
Dec 01, 2022 85.50 86.76 84.90 86.47 3,353,421 +1.17(+1.37%)
Nov 30, 2022 84.09 85.65 83.30 85.30 6,198,003 +1.14(+1.35%)
Nov 29, 2022 82.21 84.53 82.05 84.16 4,072,651 +2.07(+2.52%)
Nov 28, 2022 81.16 82.54 81.14 82.09 4,056,088 +0.86(+1.06%)
Nov 25, 2022 82.25 83.29 81.10 81.23 2,343,771 -1.16(-1.41%)
Nov 23, 2022 79.99 82.39 79.79 82.39 6,270,977 +2.51(+3.14%)
Nov 22, 2022 77.20 79.96 76.00 79.88 17,587,014 +9.05(+12.78%)
Nov 21, 2022 71.43 71.50 69.36 70.83 4,021,966 -1.22(-1.69%)
Nov 18, 2022 71.19 72.18 70.79 72.05 3,266,734 +2.02(+2.88%)
Nov 17, 2022 68.22 70.08 67.39 70.03 3,349,782 +0.91(+1.32%)
Nov 16, 2022 72.11 72.11 69.11 69.12 4,475,526 -6.48(-8.57%)
Nov 15, 2022 76.13 77.48 74.95 75.60 2,277,390 +1.34(+1.80%)
Nov 14, 2022 74.17 75.58 74.13 74.26 2,472,002 -0.29(-0.39%)
Nov 11, 2022 72.14 75.44 71.94 74.55 2,400,572 +2.52(+3.50%)
Nov 10, 2022 70.59 73.31 70.18 72.03 2,653,730 +4.73(+7.03%)
Nov 09, 2022 67.88 69.13 67.23 67.30 2,138,342 -1.52(-2.21%)
Nov 08, 2022 69.29 70.67 67.77 68.82 1,917,715 +0.16(+0.23%)
Nov 07, 2022 68.91 69.45 67.39 68.66 1,978,527 +0.46(+0.67%)
Nov 04, 2022 68.30 69.55 66.83 68.20 2,107,015 +1.13(+1.68%)
Nov 03, 2022 65.38 67.65 65.02 67.07 2,603,898 +1.06(+1.61%)
Nov 02, 2022 68.64 69.23 65.97 66.01 3,223,662 -2.87(-4.17%)
Nov 01, 2022 69.47 69.97 68.11 68.88 3,128,009 +0.47(+0.69%)
Oct 31, 2022 67.95 69.31 67.28 68.41 4,338,957 +0.06(+0.09%)
Oct 28, 2022 65.88 68.45 65.73 68.35 2,344,638 +2.51(+3.81%)
Oct 27, 2022 66.43 66.68 65.14 65.84 2,451,034 -0.15(-0.23%)
Oct 26, 2022 65.92 67.47 65.17 65.99 2,340,638 +0.30(+0.46%)
Oct 25, 2022 64.24 65.80 64.08 65.69 2,601,979 +1.89(+2.96%)
Oct 24, 2022 64.22 64.98 63.17 63.80 2,813,654 +0.03(+0.05%)
Oct 21, 2022 62.56 64.23 61.85 63.77 2,328,893 +0.92(+1.46%)
Oct 20, 2022 63.78 65.40 62.52 62.85 1,900,719 -0.89(-1.40%)
Oct 19, 2022 64.29 65.38 63.16 63.74 3,883,925 -2.82(-4.24%)
Oct 18, 2022 67.29 68.70 65.88 66.56 2,320,248 +0.97(+1.48%)
Oct 17, 2022 64.60 66.41 64.36 65.59 2,786,503 +2.24(+3.54%)
Oct 14, 2022 65.30 65.70 63.05 63.35 1,753,914 -1.16(-1.80%)
Oct 13, 2022 61.79 65.00 60.78 64.51 2,733,816 +1.31(+2.07%)
Oct 12, 2022 63.81 64.15 63.05 63.20 1,661,960 -0.65(-1.02%)
Oct 11, 2022 63.47 65.40 63.28 63.85 2,403,415 +0.51(+0.81%)
Oct 10, 2022 64.72 64.82 62.41 63.34 2,026,290 -1.19(-1.84%)
Oct 07, 2022 65.53 65.79 64.18 64.53 1,878,437 -2.28(-3.41%)
Oct 06, 2022 67.75 68.00 66.70 66.81 1,772,780 -1.09(-1.61%)
Oct 05, 2022 66.18 68.58 66.18 67.90 2,927,786 +0.50(+0.74%)
Oct 04, 2022 65.13 67.63 65.13 67.40 2,487,944 +3.73(+5.86%)
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.