Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 91.16 91.97 90.62 91.37 2,266,231 +0.05(+0.05%)
Dec 30, 2021 90.72 92.42 90.71 91.32 2,509,112 +0.62(+0.68%)
Dec 29, 2021 89.45 91.39 89.45 90.70 2,888,247 +1.20(+1.35%)
Dec 28, 2021 89.03 90.49 88.92 89.50 2,387,976 +0.40(+0.44%)
Dec 27, 2021 88.92 89.46 87.47 89.10 2,791,212 +0.90(+1.02%)
Dec 23, 2021 87.88 88.62 86.43 88.20 2,766,955 +0.64(+0.73%)
Dec 22, 2021 88.03 89.04 86.96 87.56 2,592,422 -0.10(-0.11%)
Dec 21, 2021 86.77 88.44 86.77 87.66 3,210,601 +1.54(+1.79%)
Dec 20, 2021 88.14 88.76 85.02 86.12 5,159,058 -3.83(-4.26%)
Dec 17, 2021 90.21 91.04 89.19 89.95 5,685,217 -0.17(-0.19%)
Dec 16, 2021 91.99 92.74 89.99 90.12 3,999,303 -2.04(-2.21%)
Dec 15, 2021 90.64 92.28 90.24 92.17 3,599,054 +1.01(+1.10%)
Dec 14, 2021 89.24 92.58 89.00 91.16 4,363,008 +1.02(+1.13%)
Dec 13, 2021 92.62 92.99 88.76 90.14 4,495,715 -2.59(-2.79%)
Dec 10, 2021 93.21 93.49 91.26 92.73 3,548,458 -0.50(-0.54%)
Dec 09, 2021 95.40 95.84 92.74 93.23 3,282,239 -2.28(-2.38%)
Dec 08, 2021 94.45 95.80 94.36 95.51 2,826,616 +0.22(+0.23%)
Dec 07, 2021 95.22 96.69 94.97 95.29 3,464,381 +1.80(+1.93%)
Dec 06, 2021 95.79 97.35 92.71 93.48 5,019,113 -1.08(-1.14%)
Dec 03, 2021 93.38 94.72 92.58 94.56 4,532,840 +1.74(+1.88%)
Dec 02, 2021 93.11 94.52 91.67 92.82 4,734,396 +1.49(+1.63%)
Dec 01, 2021 96.59 96.83 91.31 91.33 5,092,138 -4.12(-4.31%)
Nov 30, 2021 98.26 99.73 96.33 95.45 6,429,428 -3.65(-3.69%)
Nov 29, 2021 103.43 103.61 98.52 99.10 5,141,265 -3.41(-3.33%)
Nov 26, 2021 102.36 103.81 101.72 102.51 2,626,455 -1.71(-1.65%)
Nov 24, 2021 107.38 108.86 103.52 104.23 6,706,223 -3.86(-3.57%)
Nov 23, 2021 103.61 108.47 102.72 108.09 17,833,506 -15.18(-12.31%)
Nov 22, 2021 122.57 126.81 122.57 123.26 6,052,588 +1.67(+1.37%)
Nov 19, 2021 121.64 122.88 120.58 121.59 2,191,025 +0.46(+0.38%)
Nov 18, 2021 120.13 121.45 119.50 121.13 2,639,431 +2.46(+2.07%)
Nov 17, 2021 119.98 120.81 118.13 118.67 2,157,347 -1.85(-1.53%)
Nov 16, 2021 118.43 121.12 118.15 120.52 2,313,618 +2.30(+1.94%)
Nov 15, 2021 122.14 122.17 117.73 118.22 3,002,360 -2.92(-2.41%)
Nov 12, 2021 119.11 122.14 118.84 121.15 2,590,138 +2.44(+2.05%)
Nov 11, 2021 117.34 119.29 117.30 118.71 2,063,732 +1.47(+1.26%)
Nov 10, 2021 118.21 117.15 117.23 2,155,165 -1.51(-1.27%)
Nov 09, 2021 115.82 119.04 115.78 118.74 2,265,945 +2.55(+2.19%)
Nov 08, 2021 115.22 116.47 114.62 116.20 2,905,251 +0.91(+0.79%)
Nov 05, 2021 116.07 116.61 114.64 115.29 2,482,503 +0.41(+0.36%)
Nov 04, 2021 112.54 115.05 112.11 114.88 3,305,360 +3.14(+2.81%)
Nov 03, 2021 110.85 112.62 110.49 111.74 2,490,336 +1.13(+1.03%)
Nov 02, 2021 110.61 111.30 109.85 110.61 2,010,490 -0.07(-0.06%)
Nov 01, 2021 109.86 110.94 109.60 110.68 2,128,606 +1.49(+1.37%)
Oct 29, 2021 107.77 110.28 107.64 109.19 2,556,822 +1.00(+0.93%)
Oct 28, 2021 106.89 108.46 106.45 108.19 1,843,110 +2.12(+2.00%)
Oct 27, 2021 108.29 109.19 105.99 106.07 2,432,763 -2.22(-2.05%)
Oct 26, 2021 108.37 108.19 108.28 2,917,910 +0.67(+0.62%)
Oct 25, 2021 106.01 108.60 105.57 107.61 2,492,022 +1.87(+1.77%)
Oct 22, 2021 105.00 105.90 104.42 105.75 1,943,764 +0.71(+0.67%)
Oct 21, 2021 102.19 105.10 102.19 105.04 1,965,815 +2.74(+2.68%)
Oct 20, 2021 101.71 103.07 101.71 102.30 1,778,686 +0.53(+0.52%)
Oct 19, 2021 103.83 104.19 101.73 101.77 2,337,462 -1.49(-1.44%)
Oct 18, 2021 100.74 103.95 100.69 103.26 2,679,028 +1.76(+1.73%)
Oct 15, 2021 101.43 102.44 101.02 101.50 2,388,632 +0.88(+0.87%)
Oct 14, 2021 99.48 101.02 98.41 100.63 2,396,101 +1.68(+1.70%)
Oct 13, 2021 97.82 99.50 96.55 98.95 2,316,309 +1.30(+1.34%)
Oct 12, 2021 97.83 98.87 97.17 97.65 1,796,854 +0.39(+0.40%)
Oct 11, 2021 96.15 98.13 95.80 97.25 2,004,545 +1.46(+1.52%)
Oct 08, 2021 96.47 98.59 95.64 95.80 1,935,934 -0.30(-0.32%)
Oct 07, 2021 95.75 97.56 95.52 96.10 2,449,650 +1.63(+1.72%)
Oct 06, 2021 94.39 95.43 93.58 94.47 2,025,116 -0.54(-0.56%)
Oct 05, 2021 94.43 96.23 94.28 95.01 2,294,787 +0.79(+0.83%)
Oct 04, 2021 93.88 95.51 93.64 94.22 1,945,247 +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.