Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.34 93.16 91.80 92.55 2,237,178 +0.05(+0.05%)
Dec 30, 2021 91.90 93.62 91.89 92.51 2,476,945 +0.63(+0.68%)
Dec 29, 2021 90.61 92.58 90.61 91.88 2,851,220 +1.22(+1.35%)
Dec 28, 2021 90.18 91.67 90.07 90.66 2,357,362 +0.40(+0.44%)
Dec 27, 2021 90.07 90.62 88.61 90.26 2,755,429 +0.91(+1.02%)
Dec 23, 2021 89.02 89.77 87.55 89.35 2,731,483 +0.65(+0.73%)
Dec 22, 2021 89.17 90.19 88.09 88.70 2,559,187 -0.10(-0.11%)
Dec 21, 2021 87.90 89.59 87.90 88.80 3,169,442 +1.56(+1.79%)
Dec 20, 2021 89.28 89.91 86.12 87.24 5,092,920 -3.88(-4.26%)
Dec 17, 2021 91.38 92.22 90.35 91.12 5,612,333 -0.17(-0.19%)
Dec 16, 2021 93.18 93.94 91.16 91.30 3,948,032 -2.07(-2.21%)
Dec 15, 2021 91.81 93.48 91.41 93.36 3,552,914 +1.02(+1.10%)
Dec 14, 2021 90.40 93.78 90.16 92.34 4,307,074 +1.03(+1.13%)
Dec 13, 2021 93.83 94.20 89.91 91.31 4,438,081 -2.62(-2.79%)
Dec 10, 2021 94.42 94.70 92.44 93.94 3,502,967 -0.51(-0.54%)
Dec 09, 2021 96.64 97.09 93.95 94.44 3,240,160 -2.31(-2.38%)
Dec 08, 2021 95.67 97.04 95.58 96.75 2,790,379 +0.23(+0.23%)
Dec 07, 2021 96.46 97.95 96.20 96.52 3,419,968 +1.83(+1.93%)
Dec 06, 2021 97.03 98.61 93.92 94.70 4,954,768 -1.09(-1.14%)
Dec 03, 2021 94.59 95.95 93.78 95.79 4,474,729 +1.76(+1.88%)
Dec 02, 2021 94.32 95.75 92.86 94.03 4,673,702 +1.51(+1.63%)
Dec 01, 2021 97.85 98.09 92.50 92.52 5,026,856 -4.17(-4.31%)
Nov 30, 2021 99.54 101.02 97.58 96.69 6,347,003 -3.70(-3.69%)
Nov 29, 2021 104.78 104.96 99.80 100.39 5,075,354 -3.46(-3.33%)
Nov 26, 2021 103.69 105.16 103.04 103.84 2,592,784 -1.74(-1.65%)
Nov 24, 2021 108.78 110.27 104.87 105.58 6,620,249 -3.91(-3.57%)
Nov 23, 2021 104.96 109.88 104.05 109.49 17,604,880 -15.37(-12.31%)
Nov 22, 2021 124.16 128.46 124.16 124.86 5,974,994 +1.69(+1.37%)
Nov 19, 2021 123.22 124.47 122.14 123.17 2,162,936 +0.47(+0.38%)
Nov 18, 2021 121.69 123.03 121.05 122.70 2,605,594 +2.49(+2.07%)
Nov 17, 2021 121.54 122.38 119.66 120.21 2,129,690 -1.87(-1.53%)
Nov 16, 2021 119.97 122.69 119.69 122.09 2,283,957 +2.33(+1.94%)
Nov 15, 2021 123.72 123.76 119.26 119.76 2,963,869 -2.96(-2.41%)
Nov 12, 2021 120.66 123.72 120.39 122.72 2,556,933 +2.47(+2.05%)
Nov 11, 2021 118.86 120.84 118.82 120.25 2,037,275 +1.49(+1.26%)
Nov 10, 2021 119.74 118.67 118.76 2,127,536 -1.53(-1.27%)
Nov 09, 2021 117.33 120.58 117.28 120.28 2,236,896 +2.58(+2.19%)
Nov 08, 2021 116.72 117.98 116.11 117.71 2,868,006 +0.92(+0.79%)
Nov 05, 2021 117.58 118.12 116.13 116.78 2,450,677 +0.42(+0.36%)
Nov 04, 2021 114.01 116.55 113.56 116.37 3,262,985 +3.18(+2.81%)
Nov 03, 2021 112.29 114.09 111.92 113.19 2,458,410 +1.15(+1.03%)
Nov 02, 2021 112.04 112.75 111.27 112.04 1,984,716 -0.07(-0.07%)
Nov 01, 2021 111.29 112.39 111.02 112.11 2,101,317 +1.51(+1.37%)
Oct 29, 2021 109.17 111.71 109.03 110.60 2,524,044 +1.01(+0.93%)
Oct 28, 2021 108.28 109.87 107.84 109.59 1,819,482 +2.14(+2.00%)
Oct 27, 2021 109.70 110.61 107.36 107.45 2,401,575 -2.24(-2.05%)
Oct 26, 2021 109.78 109.60 109.69 2,880,502 +0.68(+0.62%)
Oct 25, 2021 107.38 110.01 106.94 109.01 2,460,075 +1.89(+1.77%)
Oct 22, 2021 106.36 107.28 105.77 107.12 1,918,845 +0.72(+0.67%)
Oct 21, 2021 103.52 106.47 103.52 106.41 1,940,613 +2.78(+2.68%)
Oct 20, 2021 103.03 104.41 103.03 103.63 1,755,883 +0.53(+0.52%)
Oct 19, 2021 105.17 105.55 103.05 103.09 2,307,496 -1.51(-1.44%)
Oct 18, 2021 102.04 105.30 102.00 104.61 2,644,683 +1.78(+1.73%)
Oct 15, 2021 102.75 103.77 102.33 102.82 2,358,010 +0.89(+0.87%)
Oct 14, 2021 100.77 102.33 99.69 101.94 2,365,383 +1.70(+1.70%)
Oct 13, 2021 99.09 100.80 97.80 100.23 2,286,614 +1.32(+1.34%)
Oct 12, 2021 99.10 100.15 98.43 98.91 1,773,819 +0.40(+0.40%)
Oct 11, 2021 97.40 99.40 97.05 98.52 1,978,847 +1.47(+1.52%)
Oct 08, 2021 97.72 99.87 96.89 97.04 1,911,115 -0.31(-0.32%)
Oct 07, 2021 97.00 98.83 96.76 97.35 2,418,246 +1.65(+1.72%)
Oct 06, 2021 95.61 96.67 94.80 95.70 1,999,154 -0.54(-0.56%)
Oct 05, 2021 95.66 97.48 95.50 96.24 2,265,368 +0.80(+0.83%)
Oct 04, 2021 95.10 96.75 94.86 95.45 1,920,309 +0.16(+0.17%)
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.