Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 105.86 107.35 105.37 105.94 9,813,637 -1.05(-0.99%)
Nov 29, 2021 107.61 107.92 105.92 107.00 7,352,943 +2.20(+2.10%)
Nov 26, 2021 106.30 107.09 104.80 104.80 6,937,074 -5.33(-4.84%)
Nov 24, 2021 109.59 110.41 109.27 110.13 4,620,045 +0.94(+0.86%)
Nov 23, 2021 108.22 109.95 108.01 109.19 8,194,500 +1.50(+1.39%)
Nov 22, 2021 107.36 108.80 106.94 107.69 6,175,498 +0.65(+0.60%)
Nov 19, 2021 108.93 109.09 106.07 107.05 7,164,302 -2.05(-1.88%)
Nov 18, 2021 108.34 109.12 107.59 109.09 5,828,583 +0.37(+0.34%)
Nov 17, 2021 108.44 109.30 107.90 108.73 5,968,296 +0.28(+0.26%)
Nov 16, 2021 108.50 109.30 107.75 108.45 8,196,133 +0.35(+0.32%)
Nov 15, 2021 108.34 109.82 107.82 108.10 6,793,573 +0.15(+0.13%)
Nov 12, 2021 107.97 108.46 107.35 107.95 7,606,767 +0.27(+0.25%)
Nov 11, 2021 109.43 109.43 106.81 107.68 7,439,869 -1.75(-1.60%)
Nov 10, 2021 109.09 109.43 6,790,233 -0.38(-0.34%)
Nov 09, 2021 110.31 111.22 109.08 109.81 7,018,576 -0.99(-0.89%)
Nov 08, 2021 112.11 113.02 110.23 110.80 9,095,280 -1.68(-1.50%)
Nov 05, 2021 108.95 112.89 108.86 112.48 10,660,350 +4.57(+4.23%)
Nov 04, 2021 107.38 108.16 106.73 107.91 8,535,444 -0.43(-0.40%)
Nov 03, 2021 107.12 108.64 105.94 108.35 6,674,777 +1.12(+1.04%)
Nov 02, 2021 106.08 107.59 105.63 107.23 11,991,830 +1.59(+1.50%)
Nov 01, 2021 103.16 105.98 105.26 105.64 14,751,161 +3.59(+3.52%)
Oct 29, 2021 103.43 102.06 28,498,358 -6.86(-6.30%)
Oct 28, 2021 109.43 110.26 108.20 108.92 7,986,056 -0.38(-0.34%)
Oct 27, 2021 111.19 111.19 108.80 109.29 6,082,965 -1.28(-1.16%)
Oct 26, 2021 110.57 110.57 6,183,328 +0.20(+0.18%)
Oct 25, 2021 110.40 110.53 109.06 110.37 4,459,274 +0.15(+0.14%)
Oct 22, 2021 110.08 110.63 109.75 110.21 3,530,001 +0.11(+0.10%)
Oct 21, 2021 109.62 110.22 109.31 110.11 3,826,491 +0.56(+0.51%)
Oct 20, 2021 108.78 110.75 108.44 109.55 7,945,250 +0.36(+0.33%)
Oct 19, 2021 109.43 110.20 108.49 109.19 6,026,781 +0.12(+0.11%)
Oct 18, 2021 107.22 109.27 106.76 109.08 5,153,207 +1.85(+1.72%)
Oct 15, 2021 108.19 108.64 106.75 107.23 6,091,481 -0.40(-0.38%)
Oct 14, 2021 106.88 108.35 106.81 107.64 5,400,507 +1.07(+1.00%)
Oct 13, 2021 107.17 107.26 105.27 106.57 4,997,622 -0.23(-0.22%)
Oct 12, 2021 107.49 107.64 106.47 106.80 4,018,608 +0.06(+0.05%)
Oct 11, 2021 108.62 109.26 106.72 106.74 6,221,796 -0.27(-0.25%)
Oct 08, 2021 108.32 108.39 106.92 107.01 3,935,980 -0.95(-0.88%)
Oct 07, 2021 108.13 108.70 107.81 107.96 5,767,662 +0.55(+0.51%)
Oct 06, 2021 106.01 107.78 105.34 107.41 5,958,916 +0.76(+0.71%)
Oct 05, 2021 106.92 107.26 105.86 106.65 6,114,550 -0.65(-0.61%)
Oct 04, 2021 108.17 108.80 106.81 107.31 4,674,274 -1.34(-1.23%)
Oct 01, 2021 106.69 109.17 106.36 108.64 5,858,669 +2.51(+2.37%)
Sep 30, 2021 107.30 107.91 106.13 106.13 6,210,778 -1.79(-1.66%)
Sep 29, 2021 107.66 108.26 107.35 107.92 4,561,639 +0.44(+0.41%)
Sep 28, 2021 108.41 108.72 106.88 107.48 6,150,543 -1.90(-1.73%)
Sep 27, 2021 109.31 110.33 108.78 109.38 4,145,770 -0.41(-0.38%)
Sep 24, 2021 109.81 110.51 109.45 109.79 4,110,879 -0.03(-0.03%)
Sep 23, 2021 109.10 110.37 108.82 109.82 3,992,983 +1.03(+0.95%)
Sep 22, 2021 108.78 109.71 108.07 108.79 4,758,156 +0.82(+0.76%)
Sep 21, 2021 107.68 109.30 107.52 107.97 5,682,550 +0.38(+0.36%)
Sep 20, 2021 107.14 108.02 106.20 107.59 8,100,391 -1.53(-1.40%)
Sep 17, 2021 110.20 110.50 108.84 109.12 9,625,403 -1.21(-1.10%)
Sep 16, 2021 110.44 110.91 108.91 110.33 8,311,077 +0.03(+0.03%)
Sep 15, 2021 112.53 112.59 108.84 110.30 12,007,408 -4.06(-3.55%)
Sep 14, 2021 115.19 115.32 113.88 114.36 4,908,302 -0.31(-0.27%)
Sep 13, 2021 115.35 115.60 114.07 114.67 4,552,774 -0.15(-0.13%)
Sep 10, 2021 114.83 116.19 114.39 114.82 6,782,418 +0.53(+0.46%)
Sep 09, 2021 113.51 115.53 113.34 114.29 4,895,097 +0.72(+0.63%)
Sep 08, 2021 111.70 113.72 111.14 113.57 5,766,547 +2.17(+1.94%)
Sep 07, 2021 112.66 112.70 111.10 111.41 4,432,854 -1.35(-1.19%)
Sep 03, 2021 112.42 113.13 111.94 112.75 3,037,111 -0.17(-0.15%)
Sep 02, 2021 113.81 113.88 112.47 112.93 3,951,588 -0.08(-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.