Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.33 0 -0.58(-0.69%)
Dec 30, 2021 84.12 84.77 83.83 83.91 787,334 +0.27(+0.32%)
Dec 29, 2021 84.15 84.71 83.10 83.64 724,904 -0.76(-0.90%)
Dec 28, 2021 85.00 86.53 84.29 84.40 447,179 -0.54(-0.64%)
Dec 27, 2021 85.37 85.78 84.58 84.94 1,067,805 -0.27(-0.32%)
Dec 23, 2021 83.39 85.62 83.30 85.21 725,743 +2.42(+2.92%)
Dec 22, 2021 82.11 83.13 81.68 82.79 1,296,943 +0.27(+0.33%)
Dec 21, 2021 79.99 83.16 79.60 82.52 1,115,919 +3.81(+4.84%)
Dec 20, 2021 78.91 79.51 77.53 78.71 1,089,586 -1.89(-2.34%)
Dec 17, 2021 79.48 81.64 78.87 80.60 1,501,644 +0.68(+0.85%)
Dec 16, 2021 81.73 82.07 78.53 79.92 1,064,937 -0.62(-0.77%)
Dec 15, 2021 78.64 80.72 77.52 80.54 838,327 +1.98(+2.52%)
Dec 14, 2021 79.27 80.92 78.22 78.56 1,718,560 -1.16(-1.46%)
Dec 13, 2021 79.50 80.36 79.10 79.72 791,036 -0.26(-0.33%)
Dec 10, 2021 81.41 82.62 79.85 79.98 536,455 -0.79(-0.98%)
Dec 09, 2021 81.16 83.10 80.73 80.77 816,358 -0.71(-0.87%)
Dec 08, 2021 81.15 82.74 81.00 81.48 523,579 +0.10(+0.12%)
Dec 07, 2021 81.98 83.19 80.65 81.38 599,567 +0.96(+1.19%)
Dec 06, 2021 81.41 81.95 80.00 80.42 1,151,504 -0.04(-0.05%)
Dec 03, 2021 82.77 83.17 78.76 80.46 834,464 -2.00(-2.43%)
Dec 02, 2021 82.04 84.11 81.55 82.46 1,504,888 +1.37(+1.69%)
Dec 01, 2021 83.93 85.50 81.04 81.09 1,652,062 -0.83(-1.01%)
Nov 30, 2021 83.31 83.89 80.62 81.92 2,373,031 -2.33(-2.77%)
Nov 29, 2021 83.89 84.56 82.63 84.25 946,708 +2.07(+2.52%)
Nov 26, 2021 81.53 83.02 81.26 82.18 761,473 -2.60(-3.07%)
Nov 24, 2021 84.21 85.39 83.00 84.78 948,700 +0.38(+0.45%)
Nov 23, 2021 86.84 86.99 84.33 84.40 1,542,679 -2.37(-2.73%)
Nov 22, 2021 86.82 89.11 86.16 86.77 985,177 +1.04(+1.21%)
Nov 19, 2021 85.69 86.36 84.73 85.73 743,053 -0.49(-0.57%)
Nov 18, 2021 85.92 86.65 86.25 86.22 1,395,841 +0.35(+0.41%)
Nov 17, 2021 85.79 86.46 85.25 85.87 387,799 -0.25(-0.29%)
Nov 16, 2021 86.31 86.69 85.73 86.12 393,403 -0.30(-0.35%)
Nov 15, 2021 85.10 86.84 84.99 86.42 1,268,479 +1.29(+1.52%)
Nov 12, 2021 84.95 85.49 84.31 85.13 668,899 +0.11(+0.13%)
Nov 11, 2021 84.78 85.52 84.36 85.02 610,315 +0.97(+1.15%)
Nov 10, 2021 85.83 83.81 84.05 2,202,427 -2.39(-2.76%)
Nov 09, 2021 86.60 87.48 86.26 86.44 1,693,594 -0.84(-0.96%)
Nov 08, 2021 87.79 88.36 86.70 87.28 843,009 +0.04(+0.05%)
Nov 05, 2021 88.95 89.26 86.77 87.24 1,120,061 -0.30(-0.34%)
Nov 04, 2021 88.57 88.81 86.17 87.54 1,608,948 -0.76(-0.86%)
Nov 03, 2021 87.04 88.96 86.51 88.30 1,135,250 +1.64(+1.89%)
Nov 02, 2021 85.68 86.90 83.87 86.66 2,134,908 +0.40(+0.46%)
Nov 01, 2021 87.60 86.92 85.32 86.26 1,583,065 -0.75(-0.86%)
Oct 29, 2021 88.18 88.28 86.15 87.01 1,015,020 -1.41(-1.59%)
Oct 28, 2021 87.60 89.01 87.40 88.42 1,055,855 +1.05(+1.20%)
Oct 27, 2021 89.66 90.03 86.54 87.37 951,429 -2.43(-2.71%)
Oct 26, 2021 90.67 89.80 1,429,253 -0.31(-0.34%)
Oct 25, 2021 89.86 91.00 88.97 90.11 1,466,499 +0.31(+0.35%)
Oct 22, 2021 87.06 90.25 86.40 89.80 1,430,133 +2.88(+3.31%)
Oct 21, 2021 84.31 87.22 84.00 86.92 842,331 +3.17(+3.79%)
Oct 20, 2021 81.78 84.62 81.69 83.75 1,734,108 +1.58(+1.92%)
Oct 19, 2021 77.69 84.45 77.38 82.17 2,494,904 +5.40(+7.03%)
Oct 18, 2021 75.68 76.95 75.55 76.77 1,116,186 +1.02(+1.35%)
Oct 15, 2021 77.34 77.34 75.30 75.75 478,600 -0.44(-0.58%)
Oct 14, 2021 75.24 76.59 74.97 76.19 714,557 +2.09(+2.82%)
Oct 13, 2021 73.88 74.83 73.35 74.10 818,341 +0.03(+0.04%)
Oct 12, 2021 73.49 74.46 73.34 74.07 860,611 +0.61(+0.83%)
Oct 11, 2021 74.12 75.24 73.46 73.46 1,276,229 -0.14(-0.19%)
Oct 08, 2021 71.88 74.09 71.55 73.60 1,150,328 +1.89(+2.64%)
Oct 07, 2021 71.30 72.74 70.80 71.71 583,716 +1.29(+1.83%)
Oct 06, 2021 68.40 70.49 67.10 70.42 441,668 +1.06(+1.53%)
Oct 05, 2021 66.59 69.77 66.33 69.36 625,331 +3.11(+4.69%)
Oct 04, 2021 69.23 70.12 66.07 66.25 1,198,908 -3.39(-4.87%)
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.