Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.00 109.03 108.93 108.94 1,104,861 -0.08(-0.08%)
Dec 30, 2021 109.02 109.05 108.96 109.03 1,420,260 +0.05(+0.04%)
Dec 29, 2021 109.09 109.09 108.97 108.98 1,482,914 -0.13(-0.12%)
Dec 28, 2021 109.08 109.13 109.03 109.11 1,220,077 +0.03(+0.03%)
Dec 27, 2021 109.03 109.09 109.02 109.08 1,429,361 -0.01(-0.01%)
Dec 23, 2021 109.14 109.14 109.02 109.09 1,396,204 -0.06(-0.05%)
Dec 22, 2021 109.04 109.15 109.03 109.15 1,750,301 +0.17(+0.15%)
Dec 21, 2021 109.04 109.04 108.91 108.98 2,978,087 -0.08(-0.07%)
Dec 20, 2021 109.03 109.09 109.01 109.05 1,464,653 +0.00(+0.00%)
Dec 17, 2021 109.01 109.12 109.01 109.05 1,689,527 +0.01(+0.01%)
Dec 16, 2021 108.99 109.06 108.99 109.04 1,706,461 +0.05(+0.04%)
Dec 15, 2021 108.94 109.00 108.90 109.00 1,187,158 -0.03(-0.03%)
Dec 14, 2021 109.02 109.06 108.97 109.02 1,725,864 -0.02(-0.02%)
Dec 13, 2021 108.98 109.08 108.94 109.04 1,894,808 +0.15(+0.14%)
Dec 10, 2021 108.90 108.91 108.83 108.89 1,295,207 +0.15(+0.14%)
Dec 09, 2021 108.76 108.81 108.70 108.74 1,637,436 +0.04(+0.03%)
Dec 08, 2021 108.83 108.83 108.69 108.70 1,818,764 -0.06(-0.05%)
Dec 07, 2021 108.83 108.86 108.76 108.76 1,058,839 -0.03(-0.03%)
Dec 06, 2021 108.84 108.92 108.77 108.79 1,643,867 -0.14(-0.13%)
Dec 03, 2021 108.78 108.96 108.77 108.93 2,088,319 +0.13(+0.12%)
Dec 02, 2021 108.79 108.88 108.74 108.80 1,479,653 -0.15(-0.14%)
Dec 01, 2021 108.78 108.96 108.78 108.95 1,412,018 -0.00(-0.00%)
Nov 30, 2021 108.92 109.01 108.88 108.95 2,718,265 +0.23(+0.22%)
Nov 29, 2021 108.62 108.76 108.62 108.72 928,925 -0.01(-0.01%)
Nov 26, 2021 108.57 108.84 108.57 108.72 939,800 +0.19(+0.17%)
Nov 24, 2021 108.52 108.55 108.40 108.54 1,189,167 +0.08(+0.07%)
Nov 23, 2021 108.47 108.52 108.23 108.46 1,768,211 -0.05(-0.04%)
Nov 22, 2021 108.59 108.60 108.46 108.51 1,243,928 -0.09(-0.09%)
Nov 19, 2021 108.56 108.65 108.53 108.60 1,908,030 +0.14(+0.13%)
Nov 18, 2021 108.24 108.46 108.22 108.46 2,286,841 +0.18(+0.16%)
Nov 17, 2021 108.29 108.31 108.21 108.29 2,359,943 +0.03(+0.03%)
Nov 16, 2021 108.42 108.49 108.22 108.26 1,565,237 -0.13(-0.12%)
Nov 15, 2021 108.53 108.55 108.32 108.39 1,344,405 -0.08(-0.08%)
Nov 12, 2021 108.61 108.61 108.47 108.47 1,554,818 -0.06(-0.05%)
Nov 11, 2021 108.70 108.70 108.51 108.53 1,133,197 -0.21(-0.20%)
Nov 10, 2021 108.80 108.58 108.74 1,800,628 +0.02(+0.02%)
Nov 09, 2021 108.72 108.77 108.66 108.72 1,999,672 +0.21(+0.20%)
Nov 08, 2021 108.55 108.58 108.47 108.51 917,490 -0.11(-0.10%)
Nov 05, 2021 108.44 108.64 108.44 108.62 1,522,217 +0.25(+0.23%)
Nov 04, 2021 108.25 108.41 108.25 108.37 1,910,551 +0.16(+0.15%)
Nov 03, 2021 108.14 108.27 108.13 108.21 2,447,434 +0.06(+0.05%)
Nov 02, 2021 108.11 108.20 108.07 108.16 2,219,532 +0.08(+0.07%)
Nov 01, 2021 108.00 108.09 108.03 108.08 1,086,880 -0.08(-0.08%)
Oct 29, 2021 108.09 108.18 108.03 108.16 1,417,235 +0.07(+0.07%)
Oct 28, 2021 108.03 108.12 108.01 108.09 1,441,299 +0.04(+0.04%)
Oct 27, 2021 107.95 108.07 107.88 108.05 2,001,080 +0.22(+0.21%)
Oct 26, 2021 107.79 107.84 107.83 1,018,970 -0.02(-0.02%)
Oct 25, 2021 107.76 107.86 107.73 107.85 866,097 +0.06(+0.06%)
Oct 22, 2021 107.70 107.78 107.65 107.78 1,136,339 +0.13(+0.12%)
Oct 21, 2021 108.02 108.07 107.61 107.65 2,096,908 -0.37(-0.35%)
Oct 20, 2021 108.05 108.08 108.00 108.02 1,133,007 -0.04(-0.04%)
Oct 19, 2021 108.13 108.13 108.02 108.06 993,343 -0.06(-0.06%)
Oct 18, 2021 108.11 108.20 108.08 108.13 1,444,864 +0.01(+0.01%)
Oct 15, 2021 108.11 108.14 108.08 108.12 935,134 -0.05(-0.04%)
Oct 14, 2021 108.12 108.16 108.10 108.16 1,511,351 +0.02(+0.02%)
Oct 13, 2021 108.18 108.20 108.14 108.14 1,597,771 +0.00(+0.00%)
Oct 12, 2021 108.12 108.15 108.01 108.14 2,386,983 +0.25(+0.23%)
Oct 11, 2021 107.92 107.94 107.88 107.89 538,762 -0.11(-0.10%)
Oct 08, 2021 108.06 108.06 107.98 108.00 627,907 -0.06(-0.05%)
Oct 07, 2021 108.08 108.14 108.08 108.06 1,055,672 -0.10(-0.09%)
Oct 06, 2021 108.17 108.20 108.09 108.16 1,214,070 -0.05(-0.04%)
Oct 05, 2021 108.24 108.26 108.14 108.21 1,227,217 +0.03(+0.03%)
Oct 04, 2021 108.23 108.27 108.17 108.18 1,121,207 -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.