Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 73.12 73.48 72.68 73.35 1,391,215 -0.48(-0.65%)
Dec 02, 2022 73.03 73.87 72.91 73.83 1,417,005 +0.63(+0.86%)
Dec 01, 2022 73.12 73.80 72.61 73.20 2,270,793 +0.25(+0.34%)
Nov 30, 2022 71.80 73.38 71.35 72.95 6,901,275 +1.14(+1.59%)
Nov 29, 2022 71.84 72.19 71.35 71.81 1,670,924 -0.32(-0.44%)
Nov 28, 2022 72.12 72.82 72.01 72.13 1,635,063 -0.08(-0.11%)
Nov 25, 2022 72.25 72.31 71.87 72.21 1,053,590 +0.29(+0.40%)
Nov 23, 2022 71.61 71.97 71.14 71.92 1,538,835 +0.48(+0.67%)
Nov 22, 2022 71.41 71.75 70.98 71.44 2,007,333 +0.22(+0.31%)
Nov 21, 2022 70.15 71.31 69.80 71.22 2,218,608 +1.19(+1.70%)
Nov 18, 2022 69.83 70.37 69.48 70.03 2,020,313 +0.58(+0.83%)
Nov 17, 2022 69.50 70.04 69.13 69.46 1,763,455 -0.35(-0.50%)
Nov 16, 2022 69.05 70.25 69.01 69.81 1,740,899 +1.02(+1.49%)
Nov 15, 2022 68.92 68.92 67.83 68.78 1,803,612 -0.01(-0.01%)
Nov 14, 2022 69.06 70.16 68.77 68.79 2,714,644 +0.38(+0.55%)
Nov 11, 2022 70.05 70.07 67.46 68.42 4,293,970 -2.02(-2.87%)
Nov 10, 2022 71.21 71.61 68.34 70.44 3,954,554 +0.02(+0.03%)
Nov 09, 2022 70.87 72.08 70.34 70.42 2,000,078 -0.42(-0.59%)
Nov 08, 2022 70.80 71.63 70.36 70.84 1,583,379 +0.13(+0.18%)
Nov 07, 2022 69.43 70.73 69.28 70.71 1,954,468 +1.42(+2.05%)
Nov 04, 2022 69.44 70.19 68.41 69.29 3,479,852 +0.35(+0.50%)
Nov 03, 2022 74.27 74.77 68.26 68.94 8,253,408 -6.26(-8.32%)
Nov 02, 2022 75.28 75.20 3,137,901 -0.17(-0.22%)
Nov 01, 2022 75.79 76.17 75.30 75.37 2,602,042 -0.82(-1.08%)
Oct 31, 2022 76.13 76.54 75.70 76.19 2,705,927 +0.03(+0.04%)
Oct 28, 2022 74.87 76.36 74.56 76.16 2,471,400 +1.51(+2.02%)
Oct 27, 2022 73.61 75.30 73.49 74.66 2,707,004 +1.41(+1.92%)
Oct 26, 2022 74.04 74.47 72.65 73.25 2,149,880 -0.24(-0.32%)
Oct 25, 2022 72.38 73.70 72.11 73.49 1,996,514 +0.92(+1.27%)
Oct 24, 2022 72.16 73.15 71.99 72.56 1,366,973 +0.91(+1.27%)
Oct 21, 2022 71.21 72.27 70.88 71.65 1,319,573 +0.48(+0.67%)
Oct 20, 2022 72.89 72.96 70.97 71.18 1,913,885 -1.81(-2.47%)
Oct 19, 2022 73.00 73.49 72.29 72.98 1,320,222 +0.09(+0.12%)
Oct 18, 2022 71.91 72.93 71.87 72.89 1,515,039 +1.26(+1.76%)
Oct 17, 2022 71.67 72.06 71.29 71.63 1,802,785 +0.24(+0.33%)
Oct 14, 2022 72.67 73.36 71.18 71.39 1,758,449 -1.16(-1.60%)
Oct 13, 2022 71.13 72.81 70.53 72.55 1,788,630 +1.11(+1.55%)
Oct 12, 2022 71.41 72.36 71.36 71.44 2,015,174 +0.07(+0.10%)
Oct 11, 2022 70.37 71.92 70.26 71.37 1,721,512 +1.10(+1.57%)
Oct 10, 2022 69.42 70.34 69.27 70.27 2,027,927 +1.19(+1.72%)
Oct 07, 2022 69.36 69.78 68.66 69.08 1,868,995 -0.39(-0.56%)
Oct 06, 2022 71.16 71.20 69.04 69.47 1,719,123 -1.83(-2.57%)
Oct 05, 2022 71.30 71.75 70.58 71.30 1,403,607 -0.23(-0.32%)
Oct 04, 2022 70.46 71.93 70.27 71.53 2,085,293 +1.04(+1.48%)
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.