Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 97.31 98.00 95.45 96.52 7,418,572 -0.95(-0.97%)
Nov 29, 2021 99.03 99.41 95.77 97.47 4,637,101 -0.78(-0.79%)
Nov 26, 2021 97.21 99.47 96.82 98.25 3,720,879 -1.06(-1.07%)
Nov 24, 2021 96.76 99.61 96.58 99.31 4,072,223 +3.20(+3.33%)
Nov 23, 2021 94.99 96.53 92.06 96.11 6,470,130 -3.79(-3.79%)
Nov 22, 2021 99.90 99.97 95.43 99.90 8,246,625 -0.16(-0.16%)
Nov 19, 2021 101.28 101.67 99.67 100.06 6,572,827 -1.19(-1.18%)
Nov 18, 2021 100.77 101.35 98.74 101.25 6,308,484 +0.37(+0.37%)
Nov 17, 2021 101.41 101.59 98.21 100.88 8,017,501 -1.23(-1.20%)
Nov 16, 2021 102.00 103.05 101.77 102.11 4,513,029 +0.27(+0.27%)
Nov 15, 2021 100.76 102.38 100.75 101.84 3,723,162 +1.02(+1.01%)
Nov 12, 2021 100.19 101.70 100.15 100.82 3,681,582 +0.90(+0.90%)
Nov 11, 2021 100.20 100.82 99.77 99.92 3,741,639 -0.33(-0.33%)
Nov 10, 2021 99.91 100.25 6,120,360 +0.63(+0.63%)
Nov 09, 2021 99.82 100.49 98.68 99.62 4,381,327 -0.40(-0.40%)
Nov 08, 2021 100.59 100.83 99.40 100.02 4,591,911 -0.34(-0.34%)
Nov 05, 2021 102.37 103.75 99.81 100.36 5,417,977 -1.61(-1.58%)
Nov 04, 2021 102.22 104.77 100.34 101.97 6,561,760 +0.51(+0.50%)
Nov 03, 2021 99.62 101.59 99.25 101.46 5,974,840 +2.08(+2.09%)
Nov 02, 2021 101.33 101.59 95.74 99.38 10,155,079 -2.61(-2.56%)
Nov 01, 2021 98.74 102.29 100.72 101.99 5,504,225 +3.50(+3.55%)
Oct 29, 2021 98.35 100.32 98.17 98.49 5,108,273 -0.04(-0.04%)
Oct 28, 2021 98.71 99.09 98.53 13,347,787 -0.30(-0.30%)
Oct 27, 2021 107.00 106.05 95.48 98.83 19,433,704 -11.01(-10.02%)
Oct 26, 2021 111.84 109.84 3,304,363 -1.27(-1.14%)
Oct 25, 2021 110.24 111.66 109.69 111.11 3,693,968 +0.93(+0.84%)
Oct 22, 2021 109.85 110.63 109.44 110.18 2,209,827 +0.02(+0.02%)
Oct 21, 2021 109.75 110.20 108.86 110.16 2,144,937 +0.05(+0.05%)
Oct 20, 2021 109.75 111.13 109.61 110.11 2,643,699 -1.18(-1.06%)
Oct 19, 2021 110.39 111.31 109.32 111.29 2,474,150 +1.28(+1.16%)
Oct 18, 2021 108.44 110.80 107.79 110.01 2,902,397 +0.21(+0.19%)
Oct 15, 2021 108.55 110.16 108.31 109.80 3,309,977 +2.02(+1.87%)
Oct 14, 2021 105.50 108.02 105.18 107.78 2,698,637 +3.44(+3.30%)
Oct 13, 2021 104.43 104.97 102.68 104.34 2,760,358 +0.04(+0.04%)
Oct 12, 2021 104.01 105.68 103.38 104.30 2,805,544 +0.53(+0.51%)
Oct 11, 2021 107.73 107.84 103.61 103.77 3,362,722 -4.11(-3.81%)
Oct 08, 2021 109.47 110.06 107.72 107.88 2,404,564 -1.38(-1.26%)
Oct 07, 2021 109.06 110.50 108.84 109.26 1,902,344 +0.79(+0.73%)
Oct 06, 2021 106.98 108.62 106.06 108.47 2,383,831 +0.45(+0.42%)
Oct 05, 2021 108.19 109.22 107.63 108.02 2,214,522 -0.27(-0.25%)
Oct 04, 2021 109.62 109.62 106.79 108.29 3,251,120 -1.49(-1.36%)
Oct 01, 2021 109.03 110.43 108.01 109.78 2,177,545 +1.28(+1.18%)
Sep 30, 2021 110.95 111.52 108.20 108.50 3,921,882 -2.17(-1.96%)
Sep 29, 2021 109.23 111.69 109.08 110.67 3,696,588 +1.34(+1.23%)
Sep 28, 2021 108.76 109.88 108.46 109.33 3,652,778 +0.19(+0.17%)
Sep 27, 2021 108.74 110.62 108.74 109.14 2,729,755 -0.60(-0.55%)
Sep 24, 2021 110.00 110.92 109.68 109.74 1,993,318 -0.50(-0.45%)
Sep 23, 2021 108.77 110.72 108.23 110.24 3,003,508 +1.55(+1.43%)
Sep 22, 2021 106.91 109.45 106.72 108.69 3,602,599 +2.48(+2.33%)
Sep 21, 2021 107.70 107.93 105.99 106.21 3,448,932 -1.12(-1.04%)
Sep 20, 2021 107.40 107.55 105.48 107.33 4,665,585 -1.29(-1.19%)
Sep 17, 2021 107.51 108.79 107.12 108.62 4,690,056 +0.07(+0.06%)
Sep 16, 2021 108.20 109.11 108.03 108.55 3,683,662 +0.19(+0.18%)
Sep 15, 2021 107.15 109.22 106.74 108.36 4,744,643 +0.97(+0.90%)
Sep 14, 2021 110.08 110.32 106.48 107.39 5,279,538 -2.68(-2.43%)
Sep 13, 2021 110.83 112.17 109.43 110.07 4,352,317 -0.61(-0.55%)
Sep 10, 2021 115.68 115.68 110.58 110.68 5,283,183 -4.33(-3.76%)
Sep 09, 2021 117.00 117.21 114.85 115.01 3,125,125 -1.99(-1.70%)
Sep 08, 2021 114.99 117.42 114.61 117.00 4,753,112 +2.05(+1.78%)
Sep 07, 2021 115.50 116.29 114.87 114.95 4,334,139 -0.71(-0.61%)
Sep 03, 2021 115.50 116.28 115.16 115.66 2,429,430 -0.17(-0.15%)
Sep 02, 2021 118.93 118.99 115.51 115.83 3,309,822 -2.51(-2.12%)
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.