Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 59.74 61.58 59.14 61.28 29,213,266 +1.49(+2.49%)
Dec 01, 2021 60.90 62.03 59.75 59.79 30,630,702 -0.05(-0.08%)
Nov 30, 2021 60.46 61.19 59.66 59.84 34,970,560 -1.75(-2.84%)
Nov 29, 2021 62.57 63.14 61.29 61.59 18,917,701 +0.34(+0.56%)
Nov 26, 2021 60.52 61.42 59.54 61.25 24,980,236 -2.23(-3.51%)
Nov 24, 2021 62.58 63.85 62.58 63.48 15,869,678 +0.35(+0.55%)
Nov 23, 2021 62.19 63.38 61.92 63.13 21,175,722 +1.62(+2.63%)
Nov 22, 2021 60.32 62.54 60.32 61.51 22,528,457 +0.84(+1.38%)
Nov 19, 2021 61.89 62.03 60.41 60.67 32,035,529 -2.94(-4.62%)
Nov 18, 2021 64.16 64.53 63.56 63.61 16,934,175 -0.70(-1.09%)
Nov 17, 2021 64.38 65.24 64.18 64.31 15,579,776 -0.71(-1.09%)
Nov 16, 2021 64.34 65.37 64.34 65.02 16,954,496 +0.65(+1.01%)
Nov 15, 2021 63.76 64.77 63.22 64.37 18,843,839 +0.55(+0.86%)
Nov 12, 2021 63.96 64.37 63.58 63.82 18,158,907 -0.49(-0.76%)
Nov 11, 2021 64.19 64.82 64.02 64.31 13,308,408 -0.54(-0.83%)
Nov 10, 2021 65.32 64.85 20,507,723 -1.51(-2.28%)
Nov 09, 2021 65.77 66.37 65.31 66.36 18,729,059 +0.64(+0.97%)
Nov 08, 2021 65.55 66.38 65.38 65.72 17,686,222 +0.70(+1.08%)
Nov 05, 2021 65.05 65.33 64.56 65.02 18,565,171 +0.61(+0.95%)
Nov 04, 2021 64.68 64.89 63.83 64.41 17,717,127 +0.48(+0.75%)
Nov 03, 2021 64.04 64.45 63.66 63.93 17,371,103 -0.89(-1.37%)
Nov 02, 2021 65.03 65.45 64.66 64.82 16,316,200 -0.81(-1.23%)
Nov 01, 2021 65.07 66.08 65.83 65.63 19,648,456 +1.16(+1.80%)
Oct 29, 2021 65.05 65.36 64.33 64.47 23,966,390 +0.16(+0.25%)
Oct 28, 2021 63.82 64.47 63.63 64.31 16,609,604 +0.18(+0.28%)
Oct 27, 2021 65.16 65.25 63.97 64.13 22,272,717 -1.71(-2.60%)
Oct 26, 2021 64.49 65.94 65.84 25,587,472 +1.49(+2.32%)
Oct 25, 2021 63.72 64.42 63.58 64.35 17,933,234 +1.23(+1.95%)
Oct 22, 2021 62.77 63.22 62.35 63.12 14,266,879 +0.43(+0.69%)
Oct 21, 2021 63.47 63.64 62.35 62.69 16,561,377 -1.16(-1.82%)
Oct 20, 2021 62.89 63.87 62.72 63.85 14,303,627 +0.35(+0.55%)
Oct 19, 2021 62.87 63.61 62.67 63.50 18,930,426 +0.94(+1.50%)
Oct 18, 2021 63.09 63.14 62.27 62.56 18,281,722 -0.03(-0.05%)
Oct 15, 2021 62.73 63.07 62.44 62.59 16,092,628 +0.59(+0.95%)
Oct 14, 2021 61.71 62.22 61.17 62.00 18,581,754 +0.93(+1.52%)
Oct 13, 2021 60.78 61.39 60.21 61.07 15,035,540 -0.17(-0.28%)
Oct 12, 2021 61.57 61.98 60.85 61.24 20,193,123 -0.32(-0.52%)
Oct 11, 2021 63.03 63.06 61.50 61.56 22,114,962 -0.62(-1.00%)
Oct 08, 2021 61.25 62.42 61.25 62.18 22,186,936 +1.52(+2.51%)
Oct 07, 2021 60.61 61.08 60.14 60.66 19,509,479 +0.17(+0.28%)
Oct 06, 2021 60.47 61.12 59.75 60.49 25,281,079 -1.13(-1.83%)
Oct 05, 2021 62.51 62.70 61.02 61.62 29,627,927 -0.10(-0.16%)
Oct 04, 2021 61.32 62.07 60.95 61.72 33,934,989 +0.79(+1.30%)
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.