Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 85.85 86.61 85.51 86.60 6,410,142 +1.09(+1.27%)
Jan 30, 2023 86.61 86.76 85.16 85.51 6,388,308 -1.61(-1.84%)
Jan 27, 2023 87.62 87.83 87.09 87.12 5,798,746 -0.82(-0.94%)
Jan 26, 2023 88.00 88.59 87.22 87.94 7,514,983 +0.19(+0.21%)
Jan 25, 2023 86.84 87.97 85.90 87.76 6,022,918 -0.06(-0.07%)
Jan 24, 2023 87.18 97.54 86.15 87.81 7,163,849 +0.71(+0.82%)
Jan 23, 2023 85.36 87.26 85.14 87.10 7,548,848 +1.68(+1.97%)
Jan 20, 2023 84.22 85.54 83.70 85.42 5,687,315 +1.28(+1.52%)
Jan 19, 2023 84.58 85.16 83.46 84.13 5,716,684 -0.75(-0.89%)
Jan 18, 2023 86.74 86.75 84.78 84.89 6,523,654 -1.85(-2.13%)
Jan 17, 2023 87.32 87.56 86.57 86.74 6,653,152 -0.59(-0.67%)
Jan 13, 2023 86.10 87.59 85.82 87.33 5,200,270 +0.41(+0.47%)
Jan 12, 2023 86.84 87.32 86.32 86.91 6,200,912 +0.18(+0.20%)
Jan 11, 2023 85.53 86.80 85.26 86.74 8,538,757 +2.06(+2.43%)
Jan 10, 2023 83.84 84.79 83.77 84.68 5,825,071 +0.08(+0.09%)
Jan 09, 2023 85.01 85.75 84.35 84.60 7,681,186 +1.06(+1.27%)
Jan 06, 2023 82.65 84.21 81.75 83.55 8,860,266 +1.32(+1.60%)
Jan 05, 2023 82.90 83.29 81.17 82.23 7,835,857 -0.17(-0.20%)
Jan 04, 2023 82.12 83.07 81.58 82.40 8,034,200 +0.74(+0.91%)
Jan 03, 2023 80.43 81.77 80.23 81.65 9,222,729 +1.93(+2.42%)
Dec 30, 2022 79.13 79.91 78.77 79.72 5,511,729 +0.33(+0.42%)
Dec 29, 2022 78.97 79.78 78.71 79.39 3,964,426 +1.04(+1.33%)
Dec 28, 2022 79.09 79.63 78.22 78.35 3,890,028 -0.63(-0.80%)
Dec 27, 2022 78.88 79.46 78.62 78.98 4,399,284 +0.13(+0.16%)
Dec 23, 2022 78.52 78.90 78.02 78.85 4,233,725 +0.35(+0.45%)
Dec 22, 2022 78.94 79.17 77.47 78.50 8,388,379 -0.99(-1.24%)
Dec 21, 2022 79.34 80.11 78.94 79.49 6,080,766 +0.55(+0.69%)
Dec 20, 2022 78.51 79.48 78.37 78.94 6,551,438 +0.43(+0.55%)
Dec 19, 2022 77.95 79.10 77.71 78.51 7,934,123 +0.90(+1.16%)
Dec 16, 2022 77.99 78.47 77.52 77.62 19,686,680 -0.48(-0.61%)
Dec 15, 2022 78.80 79.03 77.50 78.09 8,404,202 -1.71(-2.14%)
Dec 14, 2022 78.82 80.84 78.58 79.80 11,529,369 +1.23(+1.56%)
Dec 13, 2022 82.84 83.44 77.73 78.57 23,393,016 -0.70(-0.89%)
Dec 12, 2022 78.33 79.40 77.96 79.27 16,066,128 +1.38(+1.78%)
Dec 09, 2022 77.68 78.38 77.58 77.89 7,024,153 -0.20(-0.26%)
Dec 08, 2022 77.18 78.23 76.59 78.09 6,067,887 +1.26(+1.64%)
Dec 07, 2022 76.73 77.48 76.64 76.84 5,230,770 -0.13(-0.16%)
Dec 06, 2022 77.39 77.85 76.13 76.96 7,847,655 -0.51(-0.65%)
Dec 05, 2022 80.38 80.39 77.45 77.47 9,331,470 -3.82(-4.70%)
Dec 02, 2022 81.15 81.56 80.54 81.29 4,920,344 -0.74(-0.90%)
Dec 01, 2022 81.00 82.44 80.32 82.03 6,327,357 +1.05(+1.30%)
Nov 30, 2022 78.48 81.12 78.03 80.98 9,852,994 +2.13(+2.70%)
Nov 29, 2022 79.32 79.49 78.53 78.85 5,052,852 -0.53(-0.66%)
Nov 28, 2022 80.08 80.11 79.07 79.38 5,241,581 -1.30(-1.61%)
Nov 25, 2022 80.81 81.42 80.50 80.68 2,824,577 +0.16(+0.19%)
Nov 23, 2022 80.09 80.87 79.76 80.52 6,508,513 +0.43(+0.54%)
Nov 22, 2022 77.92 80.18 77.86 80.09 9,018,088 +2.24(+2.88%)
Nov 21, 2022 77.61 78.12 76.95 77.85 5,367,821 +0.09(+0.11%)
Nov 18, 2022 78.03 78.47 76.90 77.76 6,261,536 +0.52(+0.67%)
Nov 17, 2022 77.22 77.61 76.26 77.25 5,861,995 -0.67(-0.86%)
Nov 16, 2022 77.17 78.25 76.92 77.92 6,163,370 +0.69(+0.90%)
Nov 15, 2022 76.98 78.68 76.08 77.23 7,811,015 +0.63(+0.83%)
Nov 14, 2022 75.57 77.57 75.43 76.59 7,332,695 +0.77(+1.02%)
Nov 11, 2022 75.23 75.97 74.68 75.82 7,908,069 +0.56(+0.74%)
Nov 10, 2022 75.78 76.54 74.82 75.27 10,700,873 +1.47(+2.00%)
Nov 09, 2022 73.52 74.65 73.15 73.79 6,188,559 +0.02(+0.03%)
Nov 08, 2022 75.05 75.24 73.17 73.77 9,334,258 -1.07(-1.43%)
Nov 07, 2022 74.23 75.19 73.63 74.85 5,529,022 +0.72(+0.97%)
Nov 04, 2022 74.07 74.78 72.41 74.12 7,401,630 +0.95(+1.29%)
Nov 03, 2022 72.88 73.82 72.22 73.18 6,930,999 -0.09(-0.12%)
Nov 02, 2022 74.76 73.15 73.27 7,714,827 -1.94(-2.58%)
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.