Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 69.35 69.61 68.61 69.50 32,433,806 +0.02(+0.03%)
Nov 29, 2021 70.90 71.90 68.65 69.48 36,847,172 -3.96(-5.39%)
Nov 26, 2021 73.04 74.15 71.54 73.44 19,425,758 -2.89(-3.79%)
Nov 24, 2021 76.82 76.91 76.04 76.33 9,201,942 -0.48(-0.63%)
Nov 23, 2021 75.60 77.55 75.46 76.82 13,075,645 +1.08(+1.42%)
Nov 22, 2021 75.15 76.14 74.72 75.74 11,727,664 +0.87(+1.16%)
Nov 19, 2021 76.42 76.77 74.79 74.87 18,954,428 -2.18(-2.83%)
Nov 18, 2021 76.35 77.13 76.09 77.05 10,599,576 +0.42(+0.54%)
Nov 17, 2021 78.27 78.55 76.62 76.63 11,075,195 -1.40(-1.80%)
Nov 16, 2021 77.62 78.57 77.23 78.03 11,204,424 +0.39(+0.50%)
Nov 15, 2021 78.07 78.10 77.38 77.64 7,646,230 -0.29(-0.37%)
Nov 12, 2021 77.78 78.11 77.05 77.93 8,845,940 -0.02(-0.02%)
Nov 11, 2021 77.86 78.17 77.49 77.95 6,206,707 +0.01(+0.01%)
Nov 10, 2021 77.29 77.95 77.94 10,617,190 +1.75(+2.30%)
Nov 09, 2021 77.58 77.64 75.99 76.19 11,324,546 -0.51(-0.67%)
Nov 08, 2021 74.60 76.89 74.11 76.71 20,104,952 +0.99(+1.31%)
Nov 05, 2021 76.34 77.93 75.47 75.71 40,554,288 -8.28(-9.86%)
Nov 04, 2021 83.84 84.80 82.82 84.00 21,045,600 +1.73(+2.10%)
Nov 03, 2021 82.36 82.94 81.84 82.27 11,730,398 -0.32(-0.38%)
Nov 02, 2021 81.85 83.89 81.16 82.59 15,823,650 +1.09(+1.34%)
Nov 01, 2021 81.69 81.79 80.98 81.49 11,794,631 -0.19(-0.24%)
Oct 29, 2021 80.24 82.07 79.94 81.69 20,133,994 +1.39(+1.73%)
Oct 28, 2021 77.36 80.58 77.16 80.30 31,113,262 +4.65(+6.14%)
Oct 27, 2021 76.52 76.44 75.43 75.65 9,122,496 -0.66(-0.86%)
Oct 26, 2021 75.98 76.31 10,084,150 +0.55(+0.72%)
Oct 25, 2021 75.17 75.82 74.17 75.76 10,091,304 +0.47(+0.63%)
Oct 22, 2021 75.29 75.59 75.04 75.29 8,131,161 -0.02(-0.02%)
Oct 21, 2021 75.25 75.39 74.48 75.30 10,661,766 +0.09(+0.12%)
Oct 20, 2021 73.59 75.38 73.58 75.21 12,376,174 +1.47(+1.99%)
Oct 19, 2021 73.04 73.77 72.47 73.75 16,784,624 +2.17(+3.03%)
Oct 18, 2021 73.05 73.05 71.54 71.58 14,090,464 -1.09(-1.51%)
Oct 15, 2021 72.55 73.35 72.35 72.67 13,869,016 +0.00(+0.00%)
Oct 14, 2021 73.26 73.91 72.35 72.67 15,742,014 -0.58(-0.79%)
Oct 13, 2021 73.84 73.90 73.09 73.25 10,377,106 -0.59(-0.80%)
Oct 12, 2021 74.39 74.39 73.52 73.84 11,834,230 -0.32(-0.43%)
Oct 11, 2021 75.74 74.80 74.10 74.15 12,153,217 -0.65(-0.87%)
Oct 08, 2021 75.77 75.89 74.71 74.80 13,065,574 -1.22(-1.60%)
Oct 07, 2021 75.65 76.70 75.17 76.02 15,290,854 +1.19(+1.59%)
Oct 06, 2021 75.61 75.78 74.36 74.83 18,972,894 -0.87(-1.15%)
Oct 05, 2021 76.80 77.36 75.43 75.70 31,229,860 -1.39(-1.81%)
Oct 04, 2021 78.09 78.45 76.46 77.10 57,708,888 +1.58(+2.09%)
Oct 01, 2021 75.67 78.25 74.80 75.52 110,695,928 +5.84(+8.37%)
Sep 30, 2021 70.12 71.11 69.69 69.68 17,517,726 +0.02(+0.03%)
Sep 29, 2021 68.29 70.23 68.26 69.66 17,303,856 +1.64(+2.41%)
Sep 28, 2021 68.24 68.49 67.41 68.02 12,754,762 -0.04(-0.05%)
Sep 27, 2021 68.20 68.90 68.04 68.06 9,302,637 -0.23(-0.34%)
Sep 24, 2021 68.27 69.24 68.05 68.29 15,860,743 +0.52(+0.77%)
Sep 23, 2021 67.43 68.69 67.33 67.77 13,807,933 +0.94(+1.40%)
Sep 22, 2021 67.10 67.18 66.67 66.83 9,731,350 +0.06(+0.10%)
Sep 21, 2021 67.24 67.43 66.58 66.77 12,929,970 +0.04(+0.06%)
Sep 20, 2021 66.02 67.37 65.98 66.73 17,233,608 +0.23(+0.35%)
Sep 17, 2021 66.05 66.80 65.77 66.50 46,801,440 -0.27(-0.40%)
Sep 16, 2021 67.74 67.74 66.51 66.77 15,971,783 -0.78(-1.15%)
Sep 15, 2021 66.86 67.86 66.69 67.55 13,533,538 +0.65(+0.97%)
Sep 14, 2021 67.77 67.86 66.85 66.90 16,386,365 -0.39(-0.58%)
Sep 13, 2021 67.83 67.89 67.00 67.29 12,227,029 -0.25(-0.37%)
Sep 10, 2021 68.02 68.24 67.23 67.54 12,073,237 -0.34(-0.50%)
Sep 09, 2021 69.14 69.14 67.68 67.88 15,909,219 -1.42(-2.04%)
Sep 08, 2021 69.85 69.85 68.79 69.29 8,964,337 -0.57(-0.82%)
Sep 07, 2021 70.42 70.68 69.12 69.86 15,204,492 -1.18(-1.66%)
Sep 03, 2021 71.04 71.12 70.52 71.04 7,210,846 +0.13(+0.18%)
Sep 02, 2021 70.32 70.93 70.04 70.91 7,134,377 +0.86(+1.23%)
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.