Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.76 66.97 66.03 66.18 6,294,175 -0.68(-1.02%)
Dec 30, 2021 67.14 67.56 66.77 66.86 3,551,997 -0.26(-0.38%)
Dec 29, 2021 66.54 67.20 66.18 67.12 6,466,456 +0.61(+0.92%)
Dec 28, 2021 66.42 66.89 66.34 66.51 4,171,964 +0.09(+0.14%)
Dec 27, 2021 65.88 66.43 65.55 66.42 4,880,959 +0.36(+0.54%)
Dec 23, 2021 66.14 66.37 65.79 66.06 5,591,718 +0.05(+0.07%)
Dec 22, 2021 65.25 66.04 64.44 66.02 6,594,229 +0.54(+0.82%)
Dec 21, 2021 66.05 66.16 65.29 65.48 9,683,502 +0.01(+0.01%)
Dec 20, 2021 65.62 66.10 65.12 65.47 8,356,307 -0.35(-0.53%)
Dec 17, 2021 65.83 66.26 65.31 65.82 13,486,606 -0.09(-0.14%)
Dec 16, 2021 65.03 66.39 64.77 65.91 11,552,914 +1.00(+1.54%)
Dec 15, 2021 64.30 65.09 63.75 64.90 8,817,858 +0.63(+0.98%)
Dec 14, 2021 63.68 64.53 63.58 64.28 7,948,278 +0.57(+0.89%)
Dec 13, 2021 63.27 63.95 62.80 63.71 7,534,701 +0.32(+0.51%)
Dec 10, 2021 63.32 64.01 62.80 63.39 5,932,085 -0.05(-0.07%)
Dec 09, 2021 63.06 63.82 62.47 63.43 6,460,298 +0.53(+0.85%)
Dec 08, 2021 63.08 63.59 62.18 62.90 7,078,204 +0.05(+0.09%)
Dec 07, 2021 62.80 63.07 62.18 62.84 7,135,202 +0.14(+0.22%)
Dec 06, 2021 62.67 63.88 62.64 62.71 7,812,270 -0.05(-0.09%)
Dec 03, 2021 63.16 63.58 62.53 62.76 9,230,000 -0.10(-0.16%)
Dec 02, 2021 62.41 63.42 62.10 62.86 10,431,633 +0.67(+1.07%)
Dec 01, 2021 62.29 63.18 61.94 62.19 9,440,782 +0.00(+0.00%)
Nov 30, 2021 63.58 63.97 61.93 62.19 17,140,284 -1.55(-2.43%)
Nov 29, 2021 63.52 64.35 63.35 63.75 9,866,233 +0.34(+0.54%)
Nov 26, 2021 62.89 63.83 62.89 63.40 6,272,348 +0.28(+0.44%)
Nov 24, 2021 63.83 64.09 62.72 63.12 7,467,145 -0.60(-0.95%)
Nov 23, 2021 63.04 63.95 62.90 63.73 7,869,346 +1.74(+2.81%)
Nov 22, 2021 61.99 63.49 61.31 61.99 9,920,369 +0.01(+0.01%)
Nov 19, 2021 61.53 62.17 61.16 61.98 9,563,521 +0.81(+1.33%)
Nov 18, 2021 60.94 61.27 61.12 61.17 9,834,595 +0.30(+0.49%)
Nov 17, 2021 60.35 60.95 60.01 60.87 8,608,612 +0.51(+0.85%)
Nov 16, 2021 60.81 61.38 60.29 60.35 7,069,421 -0.28(-0.46%)
Nov 15, 2021 60.88 61.20 60.46 60.63 5,441,801 -0.25(-0.41%)
Nov 12, 2021 61.05 61.15 60.63 60.89 9,104,341 +0.05(+0.07%)
Nov 11, 2021 60.45 60.90 60.23 60.84 3,894,070 +0.10(+0.16%)
Nov 10, 2021 60.06 60.74 7,633,388 +1.06(+1.77%)
Nov 09, 2021 59.63 60.32 59.45 59.69 5,986,435 +0.16(+0.27%)
Nov 08, 2021 59.52 59.93 59.11 59.52 5,778,848 -0.32(-0.53%)
Nov 05, 2021 59.47 60.34 59.33 59.84 7,225,230 -0.14(-0.23%)
Nov 04, 2021 60.56 60.59 59.52 59.98 7,228,934 -0.85(-1.39%)
Nov 03, 2021 59.51 60.96 59.13 60.82 9,589,621 +1.36(+2.29%)
Nov 02, 2021 59.30 59.62 58.32 59.46 9,921,586 +0.23(+0.40%)
Nov 01, 2021 58.49 59.50 58.65 59.23 8,050,234 +0.69(+1.17%)
Oct 29, 2021 59.46 59.46 57.80 58.54 15,716,800 -2.22(-3.65%)
Oct 28, 2021 60.18 60.76 6,513,974 +0.51(+0.85%)
Oct 27, 2021 61.32 61.33 60.09 60.25 5,416,733 -0.87(-1.42%)
Oct 26, 2021 61.33 61.09 61.11 5,486,462 +0.05(+0.09%)
Oct 25, 2021 60.67 61.33 60.23 61.06 6,727,344 +0.39(+0.64%)
Oct 22, 2021 60.56 60.70 60.01 60.67 4,988,683 +0.23(+0.37%)
Oct 21, 2021 60.53 60.62 60.02 60.44 5,556,514 +0.12(+0.19%)
Oct 20, 2021 60.37 60.73 60.27 60.33 5,406,478 -0.04(-0.06%)
Oct 19, 2021 59.55 60.44 59.42 60.36 6,526,871 +0.91(+1.53%)
Oct 18, 2021 60.90 60.98 59.35 59.45 8,396,119 -1.57(-2.57%)
Oct 15, 2021 61.63 61.90 60.99 61.02 4,795,646 -0.47(-0.76%)
Oct 14, 2021 61.55 62.01 61.36 61.49 7,941,935 +0.47(+0.77%)
Oct 13, 2021 60.98 61.32 60.63 61.02 5,276,240 +0.23(+0.39%)
Oct 12, 2021 61.53 61.66 60.72 60.79 9,814,881 -0.64(-1.04%)
Oct 11, 2021 61.56 61.76 61.22 61.43 3,674,677 +0.03(+0.04%)
Oct 08, 2021 61.40 61.73 61.19 61.40 4,720,242 -0.08(-0.13%)
Oct 07, 2021 60.90 61.64 60.59 61.48 5,928,652 +0.60(+0.98%)
Oct 06, 2021 60.81 61.09 60.35 60.89 7,090,303 +0.07(+0.12%)
Oct 05, 2021 60.86 61.47 60.67 60.81 8,019,583 -0.16(-0.27%)
Oct 04, 2021 61.54 62.28 60.72 60.98 8,378,933 -0.88(-1.43%)
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.