Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 86.33 88.49 88.38 2,653,640 +1.46(+1.68%)
Jan 28, 2022 85.75 86.95 84.09 86.92 2,139,101 +1.37(+1.60%)
Jan 27, 2022 88.04 88.96 85.06 85.55 2,486,600 -0.73(-0.85%)
Jan 26, 2022 88.19 89.32 85.94 86.28 3,131,275 -0.99(-1.13%)
Jan 25, 2022 87.81 88.71 85.08 87.27 4,213,421 -2.98(-3.30%)
Jan 24, 2022 84.40 90.34 82.87 90.25 5,785,185 +4.39(+5.11%)
Jan 21, 2022 84.33 87.48 84.06 85.86 3,826,527 +1.38(+1.63%)
Jan 20, 2022 89.05 89.99 84.29 84.48 4,319,502 -3.96(-4.48%)
Jan 19, 2022 88.34 90.60 87.96 88.45 2,931,051 +0.63(+0.72%)
Jan 18, 2022 87.96 88.03 85.77 87.81 4,151,649 -1.25(-1.40%)
Jan 14, 2022 89.06 0 -2.28(-2.50%)
Jan 13, 2022 90.99 92.62 90.45 91.34 2,580,377 -0.07(-0.08%)
Jan 12, 2022 92.69 93.59 89.77 91.41 3,379,877 -1.26(-1.35%)
Jan 11, 2022 91.34 93.39 90.77 92.67 2,835,672 +1.19(+1.30%)
Jan 10, 2022 90.57 91.66 87.44 91.47 6,013,679 +0.22(+0.24%)
Jan 07, 2022 91.71 93.32 90.73 91.25 3,523,896 -0.34(-0.37%)
Jan 06, 2022 91.72 92.09 89.04 91.59 4,004,745 -0.11(-0.12%)
Jan 05, 2022 93.74 94.68 91.61 91.69 3,165,103 -1.91(-2.04%)
Jan 04, 2022 91.72 94.68 91.50 93.60 4,586,671 +2.69(+2.96%)
Jan 03, 2022 91.19 92.21 90.32 90.91 3,177,559 +0.46(+0.51%)
Dec 31, 2021 90.24 91.05 89.71 90.45 2,289,213 +0.04(+0.05%)
Dec 30, 2021 89.81 91.49 89.80 90.40 2,534,558 +0.61(+0.68%)
Dec 29, 2021 88.55 90.48 88.55 89.79 2,917,538 +1.19(+1.35%)
Dec 28, 2021 88.13 89.59 88.03 88.60 2,412,193 +0.39(+0.44%)
Dec 27, 2021 88.03 88.56 86.59 88.21 2,819,518 +0.89(+1.02%)
Dec 23, 2021 86.99 87.73 85.56 87.31 2,795,016 +0.63(+0.73%)
Dec 22, 2021 87.15 88.14 86.09 86.68 2,618,712 -0.10(-0.11%)
Dec 21, 2021 85.90 87.56 85.90 86.78 3,243,161 +1.52(+1.79%)
Dec 20, 2021 87.25 87.87 84.16 85.26 5,211,378 -3.79(-4.26%)
Dec 17, 2021 89.30 90.13 88.29 89.05 5,742,873 -0.17(-0.19%)
Dec 16, 2021 91.06 91.81 89.09 89.22 4,039,861 -2.02(-2.21%)
Dec 15, 2021 89.73 91.35 89.34 91.24 3,635,553 +1.00(+1.10%)
Dec 14, 2021 88.35 91.65 88.11 90.24 4,407,254 +1.01(+1.13%)
Dec 13, 2021 91.69 92.06 87.87 89.24 4,541,308 -2.56(-2.79%)
Dec 10, 2021 92.27 92.55 90.34 91.80 3,584,444 -0.50(-0.54%)
Dec 09, 2021 94.45 94.88 91.81 92.30 3,315,525 -2.25(-2.38%)
Dec 08, 2021 93.50 94.83 93.41 94.55 2,855,282 +0.22(+0.23%)
Dec 07, 2021 94.27 95.72 94.01 94.33 3,499,515 +1.79(+1.93%)
Dec 06, 2021 94.83 96.37 91.78 92.54 5,070,014 -1.07(-1.14%)
Dec 03, 2021 92.44 93.77 91.65 93.61 4,578,809 +1.72(+1.88%)
Dec 02, 2021 92.17 93.57 90.75 91.89 4,782,410 +1.48(+1.63%)
Dec 01, 2021 95.62 95.86 90.40 90.41 5,143,779 -4.08(-4.31%)
Nov 30, 2021 97.28 98.73 95.37 94.49 6,494,632 -3.62(-3.69%)
Nov 29, 2021 102.39 102.57 97.53 98.11 5,193,404 -3.38(-3.33%)
Nov 26, 2021 101.33 102.77 100.70 101.48 2,653,090 -1.70(-1.65%)
Nov 24, 2021 106.30 107.76 102.48 103.18 6,774,233 -3.82(-3.57%)
Nov 23, 2021 102.57 107.38 101.69 107.00 18,014,362 -15.02(-12.31%)
Nov 22, 2021 121.33 125.54 121.33 122.03 6,113,969 +1.65(+1.37%)
Nov 19, 2021 120.42 121.64 119.37 120.37 2,213,245 +0.46(+0.38%)
Nov 18, 2021 118.92 120.23 118.30 119.91 2,666,199 +2.43(+2.07%)
Nov 17, 2021 118.78 119.60 116.94 117.48 2,179,226 -1.83(-1.53%)
Nov 16, 2021 117.24 119.90 116.97 119.31 2,337,081 +2.27(+1.94%)
Nov 15, 2021 120.91 120.94 116.55 117.04 3,032,808 -2.89(-2.41%)
Nov 12, 2021 117.91 120.91 117.65 119.93 2,616,406 +2.41(+2.05%)
Nov 11, 2021 116.16 118.09 116.12 117.52 2,084,661 +1.46(+1.26%)
Nov 10, 2021 117.02 115.98 116.06 2,177,022 -1.50(-1.27%)
Nov 09, 2021 114.66 117.84 114.61 117.55 2,288,925 +2.52(+2.19%)
Nov 08, 2021 114.07 115.30 113.47 115.03 2,934,714 +0.90(+0.79%)
Nov 05, 2021 114.91 115.44 113.49 114.13 2,507,679 +0.41(+0.36%)
Nov 04, 2021 111.41 113.90 110.98 113.72 3,338,881 +3.10(+2.81%)
Nov 03, 2021 109.73 111.49 109.38 110.62 2,515,592 +1.12(+1.03%)
Nov 02, 2021 109.50 110.19 108.74 109.50 2,030,879 -0.07(-0.06%)
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.