Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 108.76 109.83 108.50 109.57 2,150,193 +1.48(+1.37%)
Oct 29, 2021 106.68 109.17 106.56 108.09 2,582,752 +0.99(+0.92%)
Oct 28, 2021 105.82 107.37 105.39 107.10 1,861,802 +2.10(+2.00%)
Oct 27, 2021 107.20 108.10 104.92 105.00 2,457,434 -2.19(-2.05%)
Oct 26, 2021 107.28 107.11 107.20 2,947,502 +0.66(+0.62%)
Oct 25, 2021 104.94 107.51 104.51 106.53 2,517,295 +1.85(+1.77%)
Oct 22, 2021 103.94 104.84 103.37 104.69 1,963,477 +0.70(+0.67%)
Oct 21, 2021 101.17 104.05 101.17 103.99 1,985,751 +2.71(+2.68%)
Oct 20, 2021 100.69 102.03 100.69 101.27 1,796,724 +0.52(+0.52%)
Oct 19, 2021 102.78 103.15 100.71 100.75 2,361,167 -1.48(-1.44%)
Oct 18, 2021 99.72 102.91 99.68 102.23 2,706,197 +1.74(+1.73%)
Oct 15, 2021 100.41 101.41 100.01 100.48 2,412,856 +0.87(+0.87%)
Oct 14, 2021 98.48 100.01 97.42 99.62 2,420,400 +1.66(+1.70%)
Oct 13, 2021 96.83 98.50 95.58 97.96 2,339,800 +1.29(+1.34%)
Oct 12, 2021 96.85 97.88 96.20 96.67 1,815,077 +0.39(+0.40%)
Oct 11, 2021 95.19 97.14 94.84 96.28 2,024,874 +1.44(+1.52%)
Oct 08, 2021 95.50 97.60 94.68 94.83 1,955,567 -0.30(-0.32%)
Oct 07, 2021 94.79 96.58 94.56 95.14 2,474,493 +1.61(+1.72%)
Oct 06, 2021 93.44 94.47 92.64 93.53 2,045,654 -0.53(-0.56%)
Oct 05, 2021 93.48 95.27 93.33 94.06 2,318,059 +0.78(+0.83%)
Oct 04, 2021 92.93 94.55 92.70 93.28 1,964,974 +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.