Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 84.75 85.53 83.92 84.62 668,200 -0.33(-0.39%)
Jan 30, 2023 84.41 85.67 84.19 84.95 634,408 +0.32(+0.38%)
Jan 27, 2023 85.40 86.25 84.51 84.63 541,997 -1.16(-1.35%)
Jan 26, 2023 86.35 87.04 85.67 85.79 501,776 -0.98(-1.13%)
Jan 25, 2023 87.30 88.06 86.48 86.77 526,684 -0.35(-0.40%)
Jan 24, 2023 88.00 88.56 87.09 87.12 584,278 -1.28(-1.45%)
Jan 23, 2023 88.50 88.84 87.78 88.40 1,109,240 -0.29(-0.33%)
Jan 20, 2023 89.48 90.03 88.38 88.69 639,975 -0.16(-0.18%)
Jan 19, 2023 89.00 89.48 88.24 88.85 562,184 +0.01(+0.01%)
Jan 18, 2023 89.96 90.38 88.63 88.84 681,086 -0.82(-0.91%)
Jan 17, 2023 90.99 91.06 87.90 89.66 1,612,679 +0.26(+0.29%)
Jan 13, 2023 89.17 90.61 87.77 89.40 1,386,104 +0.06(+0.07%)
Jan 12, 2023 89.51 90.39 88.01 89.34 2,323,003 -0.16(-0.18%)
Jan 11, 2023 92.50 93.63 87.65 89.50 3,191,273 -0.74(-0.82%)
Jan 10, 2023 88.72 90.76 87.76 90.24 1,478,261 +2.42(+2.76%)
Jan 09, 2023 84.40 89.50 83.49 87.82 3,399,730 +3.55(+4.21%)
Jan 06, 2023 80.05 89.43 80.05 84.27 8,427,177 +12.23(+16.98%)
Jan 05, 2023 70.31 72.12 69.90 72.04 1,250,586 +1.59(+2.26%)
Jan 04, 2023 68.74 70.74 68.74 70.45 625,327 +1.87(+2.73%)
Jan 03, 2023 68.73 69.37 68.05 68.58 1,116,178 +0.06(+0.09%)
Dec 30, 2022 68.06 68.53 67.31 68.52 432,900 +0.00(+0.00%)
Dec 29, 2022 67.99 68.57 67.47 68.52 364,849 +1.01(+1.50%)
Dec 28, 2022 68.84 68.86 67.41 67.51 384,676 -1.63(-2.36%)
Dec 27, 2022 69.43 69.96 68.94 69.14 267,444 -0.60(-0.86%)
Dec 23, 2022 70.89 71.25 69.12 69.74 405,747 -1.50(-2.11%)
Dec 22, 2022 69.96 71.27 69.92 71.24 407,740 +0.79(+1.12%)
Dec 21, 2022 70.81 71.00 70.12 70.45 355,101 -0.25(-0.35%)
Dec 20, 2022 70.62 71.72 70.55 70.70 793,860 +0.27(+0.38%)
Dec 19, 2022 73.67 73.67 69.81 70.43 711,903 -3.35(-4.54%)
Dec 16, 2022 72.22 73.97 72.07 73.78 945,019 +1.40(+1.93%)
Dec 15, 2022 73.22 73.22 72.25 72.38 403,525 -1.31(-1.78%)
Dec 14, 2022 73.11 74.04 72.71 73.69 556,247 -0.04(-0.05%)
Dec 13, 2022 76.26 76.50 73.67 73.73 1,000,779 -1.68(-2.23%)
Dec 12, 2022 75.85 76.18 73.58 75.41 887,401 -0.32(-0.42%)
Dec 09, 2022 76.71 77.56 75.63 75.73 696,542 -1.09(-1.42%)
Dec 08, 2022 77.71 77.71 75.96 76.82 557,767 -0.45(-0.58%)
Dec 07, 2022 77.78 78.74 77.23 77.27 471,128 -0.58(-0.75%)
Dec 06, 2022 78.57 78.97 77.50 77.85 445,594 -0.95(-1.21%)
Dec 05, 2022 79.89 80.33 78.37 78.80 445,102 -1.70(-2.11%)
Dec 02, 2022 78.56 80.72 78.44 80.50 536,198 +1.39(+1.76%)
Dec 01, 2022 79.96 79.99 76.36 79.11 658,547 -0.77(-0.96%)
Nov 30, 2022 79.22 80.43 78.01 79.88 1,546,737 +0.49(+0.62%)
Nov 29, 2022 81.08 81.08 78.86 79.39 649,563 -1.41(-1.75%)
Nov 28, 2022 80.39 81.63 79.41 80.80 719,214 +0.09(+0.11%)
Nov 25, 2022 80.34 80.87 80.33 80.71 139,735 +0.28(+0.35%)
Nov 23, 2022 79.61 80.98 79.61 80.43 298,570 +0.88(+1.11%)
Nov 22, 2022 78.82 80.09 78.81 79.55 399,588 +0.74(+0.94%)
Nov 21, 2022 79.17 79.59 77.81 78.81 332,513 +0.43(+0.55%)
Nov 18, 2022 77.37 78.79 77.37 78.38 682,406 +1.38(+1.79%)
Nov 17, 2022 77.13 77.47 76.53 77.00 410,444 -0.80(-1.03%)
Nov 16, 2022 76.99 77.99 76.39 77.80 679,423 +0.89(+1.16%)
Nov 15, 2022 75.80 77.62 74.84 76.91 748,760 +1.63(+2.17%)
Nov 14, 2022 75.34 77.42 75.16 75.28 593,642 -0.04(-0.05%)
Nov 11, 2022 76.03 76.16 74.32 75.32 498,383 -0.29(-0.38%)
Nov 10, 2022 76.13 76.23 74.29 75.61 514,318 +0.73(+0.97%)
Nov 09, 2022 75.11 75.99 74.51 74.88 337,870 -0.43(-0.57%)
Nov 08, 2022 74.50 75.89 73.89 75.31 395,134 +1.12(+1.51%)
Nov 07, 2022 74.10 74.86 73.40 74.19 623,614 +0.17(+0.23%)
Nov 04, 2022 74.07 74.42 72.70 74.02 736,658 -0.01(-0.01%)
Nov 03, 2022 76.10 77.13 72.01 74.03 1,531,728 -3.51(-4.53%)
Nov 02, 2022 78.38 77.29 77.54 568,495 -1.17(-1.49%)
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.