Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 72.97 73.60 72.10 72.61 4,121,928 -0.05(-0.07%)
Nov 24, 2021 71.35 72.88 70.91 72.66 4,675,213 +1.01(+1.41%)
Nov 23, 2021 73.21 73.57 71.04 71.65 10,521,452 -1.92(-2.61%)
Nov 22, 2021 74.43 75.19 73.54 73.57 4,576,626 -1.06(-1.42%)
Nov 19, 2021 74.90 76.41 74.47 74.63 5,573,807 -0.09(-0.12%)
Nov 18, 2021 73.50 75.05 74.62 74.72 9,833,755 +1.34(+1.83%)
Nov 17, 2021 75.80 75.92 72.99 73.38 6,391,363 -2.51(-3.31%)
Nov 16, 2021 74.30 76.58 74.19 75.89 6,186,549 +1.68(+2.26%)
Nov 15, 2021 74.47 76.24 74.00 74.21 5,079,343 +0.30(+0.41%)
Nov 12, 2021 73.46 74.13 72.53 73.91 3,793,611 +0.61(+0.83%)
Nov 11, 2021 74.03 74.95 73.29 73.30 4,200,831 +0.07(+0.10%)
Nov 10, 2021 73.87 73.23 6,124,851 -0.73(-0.99%)
Nov 09, 2021 74.10 75.47 73.78 73.96 8,317,735 +0.20(+0.27%)
Nov 08, 2021 75.79 76.53 73.50 73.76 8,319,612 -1.81(-2.40%)
Nov 05, 2021 76.65 76.94 75.53 75.57 4,692,850 -0.71(-0.93%)
Nov 04, 2021 75.66 77.00 74.95 76.28 5,957,853 +0.83(+1.10%)
Nov 03, 2021 74.69 76.13 73.86 75.45 9,462,647 +0.55(+0.73%)
Nov 02, 2021 75.63 76.38 74.47 74.90 7,001,843 -1.40(-1.83%)
Nov 01, 2021 76.47 77.16 75.55 76.30 7,914,519 -0.42(-0.55%)
Oct 29, 2021 72.07 76.98 72.07 76.72 16,714,329 +4.31(+5.95%)
Oct 28, 2021 74.03 74.48 70.55 72.41 17,829,388 -5.25(-6.76%)
Oct 27, 2021 78.25 78.50 77.29 77.66 7,873,271 -0.84(-1.07%)
Oct 26, 2021 80.97 78.50 6,144,994 -2.07(-2.57%)
Oct 25, 2021 80.59 81.06 79.90 80.57 6,299,553 -0.02(-0.02%)
Oct 22, 2021 76.29 81.19 80.59 11,047,527 +4.38(+5.75%)
Oct 21, 2021 75.58 76.27 75.06 76.21 3,615,450 +0.23(+0.30%)
Oct 20, 2021 74.96 76.95 74.62 75.98 5,201,693 +1.26(+1.69%)
Oct 19, 2021 74.41 75.38 74.38 74.72 3,425,801 +0.47(+0.63%)
Oct 18, 2021 74.67 75.05 73.89 74.25 5,712,610 -0.65(-0.87%)
Oct 15, 2021 75.24 75.42 74.64 74.90 4,358,550 +0.22(+0.29%)
Oct 14, 2021 75.55 75.75 74.22 74.68 4,770,059 -0.22(-0.29%)
Oct 13, 2021 74.97 75.33 74.24 74.90 2,929,525 +0.23(+0.31%)
Oct 12, 2021 75.21 75.71 74.52 74.67 3,408,381 +0.17(+0.23%)
Oct 11, 2021 74.69 74.90 74.20 74.50 2,817,858 -0.55(-0.73%)
Oct 08, 2021 74.44 75.95 74.33 75.05 4,672,840 +0.89(+1.20%)
Oct 07, 2021 72.97 75.17 72.86 74.16 7,308,760 +2.62(+3.66%)
Oct 06, 2021 69.31 71.60 69.14 71.54 4,866,896 +1.57(+2.24%)
Oct 05, 2021 68.88 70.62 68.67 69.97 3,932,731 +1.47(+2.15%)
Oct 04, 2021 69.43 69.58 68.28 68.50 4,647,572 -1.41(-2.02%)
Oct 01, 2021 69.70 70.36 69.02 69.91 4,069,136 +0.24(+0.34%)
Sep 30, 2021 70.27 70.66 69.62 69.67 3,927,251 -0.30(-0.43%)
Sep 29, 2021 71.52 71.83 69.73 69.97 5,621,508 -1.29(-1.81%)
Sep 28, 2021 72.83 73.67 70.73 71.26 5,379,714 -2.41(-3.27%)
Sep 27, 2021 72.73 73.81 72.41 73.67 4,268,690 +0.68(+0.93%)
Sep 24, 2021 72.93 73.40 72.71 72.99 3,486,782 -0.52(-0.71%)
Sep 23, 2021 73.49 74.40 73.18 73.51 4,128,837 +0.30(+0.41%)
Sep 22, 2021 72.59 73.73 72.38 73.21 4,028,593 +1.09(+1.51%)
Sep 21, 2021 73.41 74.03 72.07 72.12 5,375,148 -0.75(-1.03%)
Sep 20, 2021 72.68 73.00 70.75 72.87 9,839,092 -1.24(-1.67%)
Sep 17, 2021 74.89 75.10 73.73 74.11 8,874,889 -0.59(-0.79%)
Sep 16, 2021 73.43 75.06 73.31 74.70 6,628,502 +0.71(+0.96%)
Sep 15, 2021 71.96 74.99 71.86 73.99 10,770,133 +2.59(+3.63%)
Sep 14, 2021 72.75 73.02 71.03 71.40 6,576,793 -1.27(-1.75%)
Sep 13, 2021 72.96 73.00 71.87 72.67 5,768,625 +0.11(+0.15%)
Sep 10, 2021 73.98 74.26 72.48 72.56 5,397,594 -0.44(-0.60%)
Sep 09, 2021 73.83 74.09 72.94 73.00 5,164,309 -0.94(-1.27%)
Sep 08, 2021 74.82 74.99 73.68 73.94 6,351,020 -0.77(-1.03%)
Sep 07, 2021 76.41 76.46 74.65 74.71 6,041,341 -1.82(-2.38%)
Sep 03, 2021 76.31 76.95 75.98 76.53 4,437,795 +0.04(+0.05%)
Sep 02, 2021 76.31 77.22 76.12 76.49 5,031,022 +0.34(+0.45%)
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.