Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 90.32 91.12 89.78 90.52 2,287,350 +0.04(+0.05%)
Dec 30, 2021 89.88 91.56 89.87 90.48 2,532,495 +0.61(+0.68%)
Dec 29, 2021 88.62 90.55 88.62 89.86 2,915,163 +1.19(+1.35%)
Dec 28, 2021 88.21 89.66 88.10 88.67 2,410,230 +0.39(+0.44%)
Dec 27, 2021 88.10 88.63 86.66 88.28 2,817,223 +0.89(+1.02%)
Dec 23, 2021 87.07 87.80 85.63 87.39 2,792,741 +0.63(+0.73%)
Dec 22, 2021 87.22 88.21 86.16 86.75 2,616,581 -0.10(-0.11%)
Dec 21, 2021 85.97 87.63 85.97 86.85 3,240,522 +1.52(+1.79%)
Dec 20, 2021 87.32 87.94 84.23 85.33 5,207,137 -3.80(-4.26%)
Dec 17, 2021 89.37 90.20 88.36 89.12 5,738,199 -0.17(-0.19%)
Dec 16, 2021 91.14 91.88 89.16 89.29 4,036,573 -2.02(-2.21%)
Dec 15, 2021 89.80 91.43 89.41 91.32 3,632,594 +1.00(+1.10%)
Dec 14, 2021 88.42 91.73 88.18 90.32 4,403,667 +1.01(+1.13%)
Dec 13, 2021 91.77 92.14 87.94 89.31 4,537,612 -2.57(-2.79%)
Dec 10, 2021 92.35 92.62 90.42 91.88 3,581,526 -0.50(-0.54%)
Dec 09, 2021 94.52 94.96 91.89 92.37 3,312,826 -2.26(-2.38%)
Dec 08, 2021 93.58 94.91 93.49 94.63 2,852,958 +0.22(+0.23%)
Dec 07, 2021 94.35 95.80 94.09 94.41 3,496,666 +1.79(+1.93%)
Dec 06, 2021 94.90 96.45 91.86 92.62 5,065,887 -1.07(-1.14%)
Dec 03, 2021 92.51 93.85 91.73 93.69 4,575,082 +1.73(+1.88%)
Dec 02, 2021 92.25 93.65 90.82 91.97 4,778,517 +1.48(+1.63%)
Dec 01, 2021 95.70 95.94 90.47 90.49 5,139,592 -4.08(-4.31%)
Nov 30, 2021 97.35 98.81 95.44 94.57 6,489,345 -3.62(-3.69%)
Nov 29, 2021 102.48 102.66 97.61 98.19 5,189,177 -3.38(-3.33%)
Nov 26, 2021 101.42 102.85 100.78 101.57 2,650,931 -1.70(-1.65%)
Nov 24, 2021 106.39 107.85 102.57 103.27 6,768,719 -3.82(-3.57%)
Nov 23, 2021 102.66 107.47 101.77 107.09 17,999,700 -15.04(-12.31%)
Nov 22, 2021 121.43 125.64 121.43 122.12 6,108,992 +1.66(+1.37%)
Nov 19, 2021 120.51 121.74 119.47 120.47 2,211,443 +0.46(+0.38%)
Nov 18, 2021 119.02 120.33 118.40 120.01 2,664,029 +2.43(+2.07%)
Nov 17, 2021 118.88 119.70 117.04 117.58 2,177,452 -1.83(-1.53%)
Nov 16, 2021 117.34 120.00 117.06 119.41 2,335,179 +2.28(+1.94%)
Nov 15, 2021 121.01 121.04 116.65 117.13 3,030,339 -2.89(-2.41%)
Nov 12, 2021 118.01 121.01 117.74 120.03 2,614,276 +2.42(+2.05%)
Nov 11, 2021 116.26 118.19 116.21 117.61 2,082,964 +1.46(+1.26%)
Nov 10, 2021 117.12 116.07 116.15 2,175,250 -1.50(-1.27%)
Nov 09, 2021 114.75 117.94 114.71 117.65 2,287,062 +2.52(+2.19%)
Nov 08, 2021 114.16 115.39 113.56 115.12 2,932,326 +0.90(+0.79%)
Nov 05, 2021 115.00 115.53 113.58 114.22 2,505,637 +0.41(+0.36%)
Nov 04, 2021 111.50 113.99 111.07 113.81 3,336,163 +3.11(+2.81%)
Nov 03, 2021 109.82 111.58 109.47 110.71 2,513,544 +1.12(+1.03%)
Nov 02, 2021 109.58 110.28 108.83 109.58 2,029,226 -0.07(-0.06%)
Nov 01, 2021 108.85 109.92 108.58 109.66 2,148,443 +1.48(+1.37%)
Oct 29, 2021 106.77 109.26 106.64 108.18 2,580,650 +0.99(+0.93%)
Oct 28, 2021 105.90 107.46 105.47 107.19 1,860,286 +2.10(+2.00%)
Oct 27, 2021 107.29 108.19 105.01 105.09 2,455,434 -2.20(-2.05%)
Oct 26, 2021 107.37 107.19 107.28 2,945,102 +0.66(+0.62%)
Oct 25, 2021 105.03 107.59 104.59 106.62 2,515,246 +1.85(+1.77%)
Oct 22, 2021 104.03 104.93 103.45 104.77 1,961,879 +0.70(+0.67%)
Oct 21, 2021 101.25 104.13 101.25 104.07 1,984,135 +2.72(+2.68%)
Oct 20, 2021 100.77 102.12 100.77 101.35 1,795,262 +0.52(+0.52%)
Oct 19, 2021 102.87 103.23 100.79 100.83 2,359,246 -1.48(-1.44%)
Oct 18, 2021 99.81 102.99 99.76 102.31 2,703,994 +1.74(+1.73%)
Oct 15, 2021 100.50 101.50 100.09 100.57 2,410,892 +0.87(+0.87%)
Oct 14, 2021 98.56 100.09 97.50 99.70 2,418,430 +1.66(+1.70%)
Oct 13, 2021 96.91 98.58 95.66 98.04 2,337,895 +1.29(+1.34%)
Oct 12, 2021 96.93 97.96 96.27 96.74 1,813,600 +0.39(+0.40%)
Oct 11, 2021 95.27 97.22 94.92 96.35 2,023,226 +1.44(+1.52%)
Oct 08, 2021 95.58 97.68 94.76 94.91 1,953,975 -0.30(-0.32%)
Oct 07, 2021 94.87 96.66 94.64 95.21 2,472,479 +1.61(+1.72%)
Oct 06, 2021 93.51 94.55 92.72 93.60 2,043,988 -0.53(-0.56%)
Oct 05, 2021 93.56 95.35 93.41 94.13 2,316,172 +0.78(+0.83%)
Oct 04, 2021 93.01 94.63 92.78 93.35 1,963,375 +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.