Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 89.56 90.22 87.02 88.64 4,115,124 -2.85(-3.12%)
Dec 01, 2022 87.04 92.30 84.63 91.49 9,144,913 +13.81(+17.78%)
Nov 30, 2022 74.99 77.85 72.17 77.68 4,933,173 +1.79(+2.36%)
Nov 29, 2022 76.60 77.06 75.62 75.89 1,882,777 -0.59(-0.77%)
Nov 28, 2022 76.81 78.39 75.86 76.48 2,072,883 -1.81(-2.31%)
Nov 25, 2022 77.92 79.12 77.48 78.29 739,458 -0.05(-0.06%)
Nov 23, 2022 75.51 79.17 72.82 78.34 2,394,562 +1.00(+1.29%)
Nov 22, 2022 77.08 77.89 75.11 77.34 1,254,322 +0.06(+0.08%)
Nov 21, 2022 76.66 77.62 76.08 77.28 1,388,100 -0.02(-0.03%)
Nov 18, 2022 80.16 80.45 75.83 77.30 1,482,083 -0.95(-1.21%)
Nov 17, 2022 78.75 79.97 76.87 78.25 2,048,857 -2.94(-3.62%)
Nov 16, 2022 83.80 84.97 80.42 81.19 2,101,327 -3.81(-4.48%)
Nov 15, 2022 86.71 88.27 84.38 85.00 1,462,727 +0.92(+1.09%)
Nov 14, 2022 84.24 85.36 81.61 84.08 1,481,202 -1.59(-1.86%)
Nov 11, 2022 81.53 86.56 80.88 85.67 2,394,946 +4.12(+5.05%)
Nov 10, 2022 77.94 81.71 77.58 81.55 2,110,844 +9.66(+13.44%)
Nov 09, 2022 73.71 73.71 70.98 71.89 1,469,363 -3.15(-4.20%)
Nov 08, 2022 74.28 77.44 71.96 75.04 1,483,354 +1.46(+1.98%)
Nov 07, 2022 73.71 74.23 71.00 73.58 1,522,080 +1.55(+2.15%)
Nov 04, 2022 75.55 75.69 69.15 72.03 3,061,234 -2.58(-3.46%)
Nov 03, 2022 75.57 76.41 72.79 74.61 2,231,995 -2.15(-2.80%)
Nov 02, 2022 83.07 76.73 76.76 1,933,334 -6.09(-7.35%)
Nov 01, 2022 85.17 87.44 82.18 82.85 1,923,696 -0.26(-0.31%)
Oct 31, 2022 83.12 83.97 82.14 83.11 1,296,606 -0.70(-0.84%)
Oct 28, 2022 82.29 83.88 81.75 83.81 1,040,657 +0.65(+0.78%)
Oct 27, 2022 83.22 85.18 82.56 83.16 1,709,441 +1.20(+1.46%)
Oct 26, 2022 80.90 85.31 80.26 81.96 3,170,533 -0.91(-1.10%)
Oct 25, 2022 79.80 82.88 79.80 82.87 1,849,275 +3.87(+4.90%)
Oct 24, 2022 79.88 79.88 75.98 79.00 1,405,162 -0.20(-0.25%)
Oct 21, 2022 78.10 79.31 76.37 79.20 2,438,912 +1.03(+1.32%)
Oct 20, 2022 77.41 79.63 77.04 78.17 2,683,611 +1.09(+1.41%)
Oct 19, 2022 75.31 78.52 74.74 77.08 2,786,171 +0.93(+1.22%)
Oct 18, 2022 76.88 77.88 75.22 76.15 3,994,368 +2.11(+2.85%)
Oct 17, 2022 76.33 76.59 73.54 74.04 6,128,639 +3.81(+5.43%)
Oct 14, 2022 71.34 71.85 68.84 70.23 3,305,347 +0.48(+0.69%)
Oct 13, 2022 65.92 70.97 65.00 69.75 3,347,711 +1.74(+2.56%)
Oct 12, 2022 69.53 69.55 67.49 68.01 2,996,723 -2.16(-3.08%)
Oct 11, 2022 72.59 72.84 69.61 70.17 2,993,106 -1.95(-2.70%)
Oct 10, 2022 73.05 73.35 71.11 72.12 3,346,569 -0.86(-1.18%)
Oct 07, 2022 78.09 78.09 72.41 72.98 3,774,105 -6.55(-8.24%)
Oct 06, 2022 79.29 80.00 76.91 79.53 5,385,044 -3.78(-4.54%)
Oct 05, 2022 79.62 83.36 79.03 83.31 1,925,199 +1.42(+1.73%)
Oct 04, 2022 80.48 82.35 80.38 81.89 2,418,045 +3.86(+4.95%)
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.