Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 103.01 104.46 102.54 103.09 10,085,004 -1.03(-0.98%)
Nov 29, 2021 104.71 105.02 103.08 104.12 7,556,267 +2.14(+2.10%)
Nov 26, 2021 103.44 104.21 101.98 101.98 7,128,898 -5.18(-4.84%)
Nov 24, 2021 106.64 107.44 106.33 107.17 4,747,799 +0.91(+0.86%)
Nov 23, 2021 105.31 107.00 105.11 106.25 8,421,095 +1.46(+1.39%)
Nov 22, 2021 104.48 105.87 104.06 104.80 6,346,263 +0.63(+0.60%)
Nov 19, 2021 106.00 106.16 103.22 104.17 7,362,410 -1.99(-1.88%)
Nov 18, 2021 105.43 106.19 104.69 106.16 5,989,756 +0.36(+0.34%)
Nov 17, 2021 105.52 106.36 104.99 105.80 6,133,331 +0.27(+0.26%)
Nov 16, 2021 105.58 106.36 104.85 105.53 8,422,773 +0.34(+0.32%)
Nov 15, 2021 105.43 106.86 104.92 105.19 6,981,429 +0.14(+0.14%)
Nov 12, 2021 105.07 105.54 104.46 105.05 7,817,110 +0.26(+0.25%)
Nov 11, 2021 106.49 106.49 103.94 104.79 7,645,597 -1.70(-1.60%)
Nov 10, 2021 106.16 106.49 6,977,997 -0.37(-0.34%)
Nov 09, 2021 107.34 108.23 106.14 106.86 7,212,654 -0.96(-0.89%)
Nov 08, 2021 109.09 109.98 107.27 107.82 9,346,783 -1.64(-1.50%)
Nov 05, 2021 106.02 109.85 105.93 109.46 10,955,130 +4.45(+4.24%)
Nov 04, 2021 104.49 105.25 103.86 105.01 8,771,467 -0.42(-0.40%)
Nov 03, 2021 104.23 105.72 103.09 105.43 6,859,348 +1.09(+1.04%)
Nov 02, 2021 103.22 104.69 102.79 104.35 12,323,428 +1.55(+1.50%)
Nov 01, 2021 100.39 103.13 102.43 102.80 15,159,060 +3.49(+3.52%)
Oct 29, 2021 100.65 99.31 29,286,394 -6.68(-6.30%)
Oct 28, 2021 106.49 107.30 105.29 105.98 8,206,887 -0.37(-0.34%)
Oct 27, 2021 108.20 108.20 105.87 106.35 6,251,171 -1.24(-1.16%)
Oct 26, 2021 107.59 107.59 6,354,309 +0.20(+0.18%)
Oct 25, 2021 107.43 107.56 106.13 107.40 4,582,582 +0.15(+0.14%)
Oct 22, 2021 107.12 107.65 106.80 107.25 3,627,613 +0.10(+0.10%)
Oct 21, 2021 106.67 107.26 106.37 107.14 3,932,301 +0.54(+0.51%)
Oct 20, 2021 105.86 107.78 105.53 106.60 8,164,952 +0.35(+0.33%)
Oct 19, 2021 106.49 107.24 105.57 106.26 6,193,433 +0.11(+0.11%)
Oct 18, 2021 104.34 106.33 103.89 106.14 5,295,703 +1.80(+1.72%)
Oct 15, 2021 105.28 105.72 103.88 104.35 6,259,923 -0.39(-0.38%)
Oct 14, 2021 104.00 105.43 103.93 104.74 5,549,842 +1.04(+1.00%)
Oct 13, 2021 104.29 104.37 102.44 103.70 5,135,816 -0.22(-0.22%)
Oct 12, 2021 104.60 104.74 103.60 103.92 4,129,731 +0.06(+0.05%)
Oct 11, 2021 105.69 106.32 103.85 103.87 6,393,841 -0.26(-0.25%)
Oct 08, 2021 105.40 105.47 104.05 104.13 4,044,818 -0.93(-0.88%)
Oct 07, 2021 105.22 105.78 104.91 105.06 5,927,149 +0.53(+0.51%)
Oct 06, 2021 103.16 104.88 102.50 104.52 6,123,692 +0.74(+0.71%)
Oct 05, 2021 104.05 104.37 103.02 103.78 6,283,630 -0.64(-0.61%)
Oct 04, 2021 105.26 105.87 103.94 104.42 4,803,527 -1.30(-1.23%)
Oct 01, 2021 103.82 106.23 103.49 105.72 6,020,673 +2.44(+2.37%)
Sep 30, 2021 104.41 105.01 103.28 103.28 6,382,518 -1.74(-1.66%)
Sep 29, 2021 104.77 105.35 104.46 105.02 4,687,777 +0.43(+0.41%)
Sep 28, 2021 105.49 105.80 104.00 104.59 6,320,618 -1.84(-1.73%)
Sep 27, 2021 106.37 107.36 105.85 106.43 4,260,409 -0.40(-0.38%)
Sep 24, 2021 106.86 107.54 106.51 106.84 4,224,553 -0.03(-0.03%)
Sep 23, 2021 106.16 107.40 105.89 106.86 4,103,397 +1.00(+0.95%)
Sep 22, 2021 105.85 106.76 105.16 105.86 4,889,728 +0.80(+0.76%)
Sep 21, 2021 104.79 106.36 104.63 105.07 5,839,684 +0.38(+0.36%)
Sep 20, 2021 104.25 105.11 103.34 104.69 8,324,383 -1.49(-1.40%)
Sep 17, 2021 107.24 107.53 105.91 106.18 9,891,565 -1.18(-1.10%)
Sep 16, 2021 107.47 107.92 105.98 107.36 8,540,895 +0.03(+0.03%)
Sep 15, 2021 109.50 109.56 105.91 107.33 12,339,437 -3.95(-3.55%)
Sep 14, 2021 112.09 112.22 110.81 111.28 5,044,026 -0.30(-0.27%)
Sep 13, 2021 112.25 112.49 111.00 111.58 4,678,667 -0.15(-0.13%)
Sep 10, 2021 111.74 113.06 111.31 111.73 6,969,966 +0.52(+0.46%)
Sep 09, 2021 110.46 112.42 110.29 111.22 5,030,456 +0.70(+0.64%)
Sep 08, 2021 108.70 110.66 108.15 110.52 5,926,003 +2.11(+1.94%)
Sep 07, 2021 109.63 109.66 108.11 108.41 4,555,431 -1.31(-1.19%)
Sep 03, 2021 109.39 110.08 108.92 109.72 3,121,093 -0.17(-0.15%)
Sep 02, 2021 110.75 110.81 109.45 109.89 4,060,857 -0.07(-0.07%)
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.