Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 97.03 98.40 98.32 8,802,157 +1.11(+1.14%)
Jan 28, 2022 95.06 97.22 93.79 97.21 8,345,519 +1.89(+1.98%)
Jan 27, 2022 96.62 97.17 95.06 95.32 7,322,713 -0.26(-0.27%)
Jan 26, 2022 97.70 98.64 95.10 95.58 11,859,361 -1.43(-1.47%)
Jan 25, 2022 96.67 98.01 95.13 97.01 12,357,981 -1.09(-1.11%)
Jan 24, 2022 94.75 98.35 94.41 98.10 17,201,484 +1.79(+1.86%)
Jan 21, 2022 95.90 98.41 95.47 96.31 13,438,454 +0.59(+0.62%)
Jan 20, 2022 97.49 98.94 95.59 95.72 20,324,276 -1.15(-1.19%)
Jan 19, 2022 97.94 98.39 96.78 96.87 10,853,414 -0.86(-0.88%)
Jan 18, 2022 99.17 99.36 97.51 97.73 11,396,162 -2.39(-2.39%)
Jan 14, 2022 100.12 0 -2.28(-2.23%)
Jan 13, 2022 104.15 104.67 102.09 102.40 9,815,268 -1.47(-1.42%)
Jan 12, 2022 104.43 105.32 103.68 103.87 11,816,481 -0.17(-0.16%)
Jan 11, 2022 106.04 106.17 103.71 104.04 13,051,613 -1.99(-1.88%)
Jan 10, 2022 106.61 107.01 104.42 106.03 8,497,100 -1.54(-1.43%)
Jan 07, 2022 108.22 109.71 107.47 107.57 11,266,564 -3.57(-3.21%)
Jan 06, 2022 110.00 111.88 109.99 111.14 6,098,746 +0.70(+0.63%)
Jan 05, 2022 114.40 114.96 110.40 110.44 8,659,638 -3.80(-3.33%)
Jan 04, 2022 116.90 117.05 114.17 114.24 8,366,910 -2.44(-2.09%)
Jan 03, 2022 116.47 117.80 114.78 116.68 5,475,711 -0.29(-0.25%)
Dec 31, 2021 115.67 117.48 115.61 116.97 3,674,958 +0.73(+0.63%)
Dec 30, 2021 116.38 117.34 116.08 116.24 4,068,730 -0.14(-0.12%)
Dec 29, 2021 115.40 116.96 115.31 116.38 4,215,375 +0.81(+0.70%)
Dec 28, 2021 114.00 116.28 113.81 115.57 4,561,799 +7.11(+6.56%)
Dec 27, 2021 112.60 114.37 108.46 108.46 3,716,707 -3.91(-3.48%)
Dec 23, 2021 112.23 112.91 111.99 112.37 3,359,821 +0.63(+0.56%)
Dec 22, 2021 110.20 111.78 110.00 111.74 3,643,008 +1.37(+1.24%)
Dec 21, 2021 109.00 110.90 108.87 110.37 4,681,432 +2.28(+2.11%)
Dec 20, 2021 107.07 108.12 106.61 108.09 6,312,156 -3.07(-2.76%)
Dec 17, 2021 111.27 111.80 108.22 111.16 13,740,194 -2.43(-2.14%)
Dec 16, 2021 115.00 115.40 113.22 113.59 7,542,521 -1.09(-0.95%)
Dec 15, 2021 114.81 115.20 112.75 114.68 6,896,965 -0.03(-0.03%)
Dec 14, 2021 114.57 115.30 114.03 114.71 6,853,868 -0.85(-0.74%)
Dec 13, 2021 116.16 116.83 115.22 115.56 6,397,626 -0.70(-0.60%)
Dec 10, 2021 115.82 117.09 108.46 116.26 6,110,979 +0.91(+0.79%)
Dec 09, 2021 115.80 116.39 115.24 115.35 5,663,844 -0.90(-0.77%)
Dec 08, 2021 115.78 116.65 115.15 116.25 5,806,328 -0.01(-0.01%)
Dec 07, 2021 115.06 117.19 114.79 116.26 8,781,997 +2.90(+2.56%)
Dec 06, 2021 112.01 114.17 111.71 113.36 8,279,536 +7.48(+7.06%)
Dec 03, 2021 111.85 112.85 104.09 105.88 7,014,076 -5.54(-4.97%)
Dec 02, 2021 109.17 112.08 109.17 111.42 7,707,859 +2.76(+2.54%)
Dec 01, 2021 110.96 113.35 108.55 108.66 7,618,587 -0.98(-0.89%)
Nov 30, 2021 109.55 111.09 109.05 109.64 9,482,854 -1.09(-0.98%)
Nov 29, 2021 111.36 111.69 109.62 110.73 7,105,102 +2.27(+2.09%)
Nov 26, 2021 110.01 110.83 108.46 108.46 6,703,250 -5.51(-4.84%)
Nov 24, 2021 113.41 114.26 113.08 113.97 4,464,320 +0.97(+0.86%)
Nov 23, 2021 112.00 113.79 111.78 113.00 7,918,293 +1.55(+1.39%)
Nov 22, 2021 111.11 112.59 110.67 111.45 5,967,344 +0.67(+0.60%)
Nov 19, 2021 112.73 112.90 109.77 110.78 6,922,819 -2.12(-1.88%)
Nov 18, 2021 112.12 112.93 111.34 112.90 5,632,123 +0.38(+0.34%)
Nov 17, 2021 112.22 113.11 111.66 112.52 5,767,126 +0.29(+0.26%)
Nov 16, 2021 112.28 113.11 111.50 112.23 7,919,871 +0.36(+0.32%)
Nov 15, 2021 112.12 113.65 111.58 111.87 6,564,586 +0.15(+0.13%)
Nov 12, 2021 111.74 112.24 111.09 111.72 7,350,370 +0.28(+0.25%)
Nov 11, 2021 113.25 113.25 110.53 111.44 7,189,098 -1.81(-1.60%)
Nov 10, 2021 112.90 113.25 6,561,359 -0.88(-0.77%)
Nov 09, 2021 114.65 115.60 113.37 114.13 6,752,888 -1.03(-0.89%)
Nov 08, 2021 116.52 117.47 114.57 115.16 8,750,978 -1.75(-1.50%)
Nov 05, 2021 113.24 117.33 113.14 116.91 10,256,802 +4.75(+4.24%)
Nov 04, 2021 111.60 112.42 110.93 112.16 8,212,335 -0.45(-0.40%)
Nov 03, 2021 111.33 112.92 110.11 112.61 6,422,103 +1.16(+1.04%)
Nov 02, 2021 110.25 111.82 109.79 111.45 11,537,879 +1.65(+1.50%)
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.