Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 75.68 75.84 75.41 75.74 2,739,891 -0.20(-0.26%)
Dec 29, 2022 75.23 76.05 75.22 75.94 3,184,119 +0.70(+0.93%)
Dec 28, 2022 74.83 75.66 74.69 75.24 3,082,790 +0.26(+0.34%)
Dec 27, 2022 75.09 75.23 74.73 74.98 1,747,544 -0.16(-0.21%)
Dec 23, 2022 74.89 75.26 74.69 75.14 2,091,617 +0.25(+0.33%)
Dec 22, 2022 74.81 75.13 74.74 74.89 3,174,653 -0.19(-0.25%)
Dec 21, 2022 75.16 75.40 74.66 75.08 4,974,467 +0.01(+0.01%)
Dec 20, 2022 74.89 75.51 74.89 75.07 3,223,611 -0.11(-0.14%)
Dec 19, 2022 75.34 75.66 75.13 75.18 3,143,111 -0.09(-0.12%)
Dec 16, 2022 75.24 75.77 75.11 75.27 8,774,005 -0.29(-0.38%)
Dec 15, 2022 75.89 75.99 75.45 75.55 7,069,718 -0.66(-0.87%)
Dec 14, 2022 75.84 76.58 75.84 76.22 4,941,290 +0.31(+0.40%)
Dec 13, 2022 76.52 76.52 75.63 75.91 8,334,006 -0.62(-0.81%)
Dec 12, 2022 74.20 76.72 73.59 76.53 11,442,894 +2.18(+2.93%)
Dec 09, 2022 73.71 74.66 73.26 74.36 8,338,944 +0.40(+0.54%)
Dec 08, 2022 74.63 74.71 72.22 73.96 19,529,722 -1.16(-1.54%)
Dec 07, 2022 75.94 76.26 73.95 75.12 11,899,807 -0.18(-0.24%)
Dec 06, 2022 75.77 76.11 75.29 75.30 8,137,244 -0.22(-0.29%)
Dec 05, 2022 76.17 76.19 75.22 75.52 7,650,293 +0.56(+0.75%)
Dec 02, 2022 73.90 75.16 73.77 74.95 6,213,244 +0.56(+0.76%)
Dec 01, 2022 73.64 74.63 73.13 74.39 7,468,773 +1.23(+1.68%)
Nov 30, 2022 72.99 73.21 72.67 73.16 9,840,184 -0.39(-0.52%)
Nov 29, 2022 73.46 73.74 73.01 73.55 6,342,362 -0.38(-0.51%)
Nov 28, 2022 73.77 74.86 72.86 73.92 10,999,174 +1.24(+1.70%)
Nov 25, 2022 73.10 73.48 72.27 72.69 9,278,878 -3.09(-4.07%)
Nov 23, 2022 75.09 75.78 74.93 75.77 3,978,578 +0.70(+0.94%)
Nov 22, 2022 74.49 75.24 74.16 75.07 5,358,622 +1.07(+1.44%)
Nov 21, 2022 73.31 74.11 72.96 74.00 6,289,867 +0.69(+0.94%)
Nov 18, 2022 73.37 73.50 73.05 73.31 7,828,951 +0.29(+0.39%)
Nov 17, 2022 72.62 73.32 72.60 73.02 7,160,604 -0.53(-0.73%)
Nov 16, 2022 73.32 73.84 73.20 73.56 5,573,974 +0.47(+0.64%)
Nov 15, 2022 73.80 73.87 72.50 73.09 6,836,729 -0.08(-0.11%)
Nov 14, 2022 73.57 73.65 73.13 73.17 5,573,480 -0.18(-0.24%)
Nov 11, 2022 72.96 73.68 72.78 73.35 4,501,984 +0.51(+0.71%)
Nov 10, 2022 71.83 72.95 71.26 72.83 9,289,978 +1.94(+2.74%)
Nov 09, 2022 71.09 71.44 70.88 70.90 4,467,015 -0.34(-0.47%)
Nov 08, 2022 70.98 71.79 70.59 71.23 8,898,507 +0.89(+1.27%)
Nov 07, 2022 70.75 70.92 70.18 70.34 8,810,751 -0.85(-1.20%)
Nov 04, 2022 71.31 71.57 70.69 71.19 4,379,865 +0.06(+0.08%)
Nov 03, 2022 71.73 72.12 70.95 71.13 4,502,474 -0.75(-1.05%)
Nov 02, 2022 73.07 73.17 71.84 71.88 5,588,102 -0.64(-0.89%)
Nov 01, 2022 72.48 73.22 72.44 72.53 5,869,241 +0.50(+0.70%)
Oct 31, 2022 72.15 72.47 71.63 72.02 6,703,785 -0.05(-0.07%)
Oct 28, 2022 71.76 72.27 71.55 72.07 7,290,187 +0.35(+0.48%)
Oct 27, 2022 71.59 72.05 71.28 71.73 4,587,174 +0.02(+0.03%)
Oct 26, 2022 72.06 72.26 71.59 71.71 6,151,798 -0.02(-0.03%)
Oct 25, 2022 71.95 72.21 71.67 71.73 6,653,938 -0.01(-0.01%)
Oct 24, 2022 72.05 72.05 71.12 71.74 4,543,606 -0.20(-0.28%)
Oct 21, 2022 72.15 72.39 71.65 71.93 4,418,715 -0.59(-0.82%)
Oct 20, 2022 71.47 73.04 71.47 72.53 5,234,809 +1.09(+1.52%)
Oct 19, 2022 71.24 71.70 71.02 71.44 4,652,234 -0.05(-0.07%)
Oct 18, 2022 71.46 71.73 71.26 71.49 5,362,384 +0.49(+0.70%)
Oct 17, 2022 72.02 72.15 70.94 70.99 14,648,588 -0.37(-0.51%)
Oct 14, 2022 72.66 72.87 71.31 71.36 5,196,923 -0.98(-1.35%)
Oct 13, 2022 72.14 73.10 71.64 72.34 6,235,536 -0.38(-0.52%)
Oct 12, 2022 72.76 72.86 72.39 72.72 4,140,942 -0.05(-0.07%)
Oct 11, 2022 72.81 73.23 72.46 72.77 5,439,526 -0.20(-0.27%)
Oct 10, 2022 72.57 73.32 72.50 72.96 4,328,526 +0.40(+0.55%)
Oct 07, 2022 72.80 72.94 72.26 72.57 4,253,610 -0.47(-0.65%)
Oct 06, 2022 73.30 73.60 72.86 73.04 5,895,101 -0.28(-0.38%)
Oct 05, 2022 74.04 74.20 73.04 73.32 7,624,822 -0.88(-1.19%)
Oct 04, 2022 73.91 74.58 73.76 74.20 9,572,183 +0.63(+0.86%)
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.