Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 72.71 73.42 72.60 72.72 1,621,739 -0.08(-0.11%)
Nov 25, 2022 72.84 72.90 72.46 72.80 1,045,005 +0.29(+0.40%)
Nov 23, 2022 72.20 72.56 71.72 72.51 1,526,295 +0.48(+0.67%)
Nov 22, 2022 72.00 72.34 71.56 72.03 1,990,975 +0.22(+0.31%)
Nov 21, 2022 70.73 71.89 70.38 71.81 2,200,529 +1.20(+1.70%)
Nov 18, 2022 70.40 70.95 70.06 70.61 2,003,850 +0.58(+0.83%)
Nov 17, 2022 70.07 70.62 69.70 70.03 1,749,085 -0.35(-0.50%)
Nov 16, 2022 69.62 70.83 69.58 70.38 1,726,713 +1.03(+1.49%)
Nov 15, 2022 69.49 69.49 68.39 69.35 1,788,915 -0.01(-0.01%)
Nov 14, 2022 69.63 70.74 69.33 69.36 2,692,522 +0.38(+0.55%)
Nov 11, 2022 70.63 70.65 68.01 68.98 4,258,978 -2.04(-2.87%)
Nov 10, 2022 71.80 72.20 68.90 71.02 3,922,328 +0.02(+0.03%)
Nov 09, 2022 71.45 72.67 70.92 71.00 1,983,780 -0.42(-0.59%)
Nov 08, 2022 71.38 72.22 70.94 71.42 1,570,476 +0.13(+0.18%)
Nov 07, 2022 70.00 71.31 69.85 71.29 1,938,541 +1.43(+2.05%)
Nov 04, 2022 70.01 70.77 68.97 69.86 3,451,495 +0.35(+0.50%)
Nov 03, 2022 74.88 75.38 68.82 69.51 8,186,150 -6.31(-8.32%)
Nov 02, 2022 75.90 75.82 3,112,330 -0.17(-0.22%)
Nov 01, 2022 76.41 76.80 75.92 75.99 2,580,838 -0.83(-1.08%)
Oct 31, 2022 76.76 77.17 76.32 76.82 2,683,876 +0.03(+0.04%)
Oct 28, 2022 75.49 76.99 75.17 76.79 2,451,261 +1.52(+2.02%)
Oct 27, 2022 74.21 75.92 74.09 75.27 2,684,945 +1.42(+1.92%)
Oct 26, 2022 74.65 75.08 73.25 73.85 2,132,361 -0.24(-0.32%)
Oct 25, 2022 72.97 74.31 72.70 74.09 1,980,245 +0.93(+1.27%)
Oct 24, 2022 72.75 73.75 72.58 73.16 1,355,834 +0.92(+1.27%)
Oct 21, 2022 71.80 72.86 71.46 72.24 1,308,820 +0.48(+0.67%)
Oct 20, 2022 73.49 73.56 71.56 71.76 1,898,289 -1.82(-2.47%)
Oct 19, 2022 73.60 74.09 72.88 73.58 1,309,464 +0.09(+0.12%)
Oct 18, 2022 72.50 73.53 72.46 73.49 1,502,693 +1.27(+1.76%)
Oct 17, 2022 72.26 72.65 71.88 72.22 1,788,094 +0.24(+0.33%)
Oct 14, 2022 73.27 73.96 71.76 71.98 1,744,120 -1.17(-1.60%)
Oct 13, 2022 71.71 73.41 71.11 73.15 1,774,055 +1.12(+1.55%)
Oct 12, 2022 72.00 72.95 71.95 72.03 1,998,752 +0.07(+0.10%)
Oct 11, 2022 70.95 72.51 70.83 71.96 1,707,484 +1.11(+1.57%)
Oct 10, 2022 69.99 70.92 69.84 70.85 2,011,402 +1.20(+1.72%)
Oct 07, 2022 69.93 70.35 69.22 69.65 1,853,765 -0.39(-0.56%)
Oct 06, 2022 71.74 71.78 69.61 70.04 1,705,114 -1.85(-2.57%)
Oct 05, 2022 71.89 72.33 71.16 71.89 1,392,169 -0.23(-0.32%)
Oct 04, 2022 71.04 72.52 70.85 72.12 2,068,300 +1.05(+1.48%)
Oct 03, 2022 70.07 71.32 69.56 71.07 2,144,658 +1.41(+2.02%)
Sep 30, 2022 71.74 71.94 69.57 69.66 2,796,972 -1.86(-2.60%)
Sep 29, 2022 72.83 72.87 71.12 71.52 1,844,994 -1.22(-1.68%)
Sep 28, 2022 72.31 73.08 71.52 72.74 2,160,183 +0.74(+1.03%)
Sep 27, 2022 73.12 74.00 71.86 72.00 2,147,393 -0.93(-1.28%)
Sep 26, 2022 72.85 73.52 72.29 72.93 2,155,312 -0.11(-0.15%)
Sep 23, 2022 73.18 73.74 72.09 73.04 2,315,810 -0.57(-0.77%)
Sep 22, 2022 73.07 74.11 72.82 73.61 2,736,637 +0.70(+0.96%)
Sep 21, 2022 72.22 74.09 72.14 72.91 2,984,084 +1.44(+2.01%)
Sep 20, 2022 71.05 71.64 70.88 71.47 2,315,711 -0.01(-0.01%)
Sep 19, 2022 71.11 71.49 70.88 71.48 1,327,555 +0.40(+0.56%)
Sep 16, 2022 70.51 71.16 70.12 71.08 5,934,817 +0.74(+1.05%)
Sep 15, 2022 70.63 70.70 69.50 70.34 2,140,242 -0.17(-0.24%)
Sep 14, 2022 70.78 71.28 70.25 70.51 2,428,438 -0.31(-0.44%)
Sep 13, 2022 72.48 72.86 70.70 70.82 2,196,415 -1.82(-2.51%)
Sep 12, 2022 72.14 72.79 71.66 72.64 2,192,780 +0.58(+0.80%)
Sep 09, 2022 72.14 72.76 71.21 72.06 2,296,211 +0.31(+0.43%)
Sep 08, 2022 72.47 72.63 70.71 71.75 3,165,192 -1.42(-1.94%)
Sep 07, 2022 72.33 73.29 71.99 73.17 1,769,070 +0.90(+1.25%)
Sep 06, 2022 72.69 73.23 71.94 72.27 2,007,861 -0.43(-0.59%)
Sep 02, 2022 73.56 74.32 72.47 72.70 1,612,421 -0.64(-0.87%)
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.