Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 96.97 99.40 99.28 2,362,383 +1.64(+1.68%)
Jan 28, 2022 96.32 97.67 94.46 97.64 1,904,319 +1.54(+1.60%)
Jan 27, 2022 98.89 99.93 95.55 96.10 2,213,677 -0.82(-0.85%)
Jan 26, 2022 99.06 100.33 96.54 96.92 2,787,594 -1.11(-1.13%)
Jan 25, 2022 98.64 99.65 95.57 98.03 3,750,966 -3.35(-3.30%)
Jan 24, 2022 94.81 101.48 93.09 101.38 5,150,217 +4.93(+5.11%)
Jan 21, 2022 94.73 98.26 94.42 96.45 3,406,537 +1.55(+1.63%)
Jan 20, 2022 100.03 101.08 94.68 94.90 3,845,404 -4.45(-4.48%)
Jan 19, 2022 99.23 101.77 98.80 99.35 2,609,346 +0.71(+0.72%)
Jan 18, 2022 98.81 98.89 96.34 98.64 3,695,974 -1.40(-1.40%)
Jan 14, 2022 100.04 0 -2.56(-2.50%)
Jan 13, 2022 102.21 104.04 101.60 102.60 2,297,161 -0.08(-0.08%)
Jan 12, 2022 104.12 105.13 100.83 102.68 3,008,910 -1.41(-1.35%)
Jan 11, 2022 102.60 104.90 101.96 104.09 2,524,436 +1.34(+1.30%)
Jan 10, 2022 101.74 102.96 98.22 102.75 5,353,632 +0.25(+0.24%)
Jan 07, 2022 103.02 104.83 101.92 102.50 3,137,122 -0.38(-0.37%)
Jan 06, 2022 103.03 103.44 100.02 102.88 3,565,194 -0.12(-0.12%)
Jan 05, 2022 105.30 106.35 102.91 103.00 2,817,709 -2.14(-2.04%)
Jan 04, 2022 103.03 106.35 102.78 105.14 4,083,249 +3.02(+2.96%)
Jan 03, 2022 102.43 103.58 101.45 102.12 2,828,798 +0.52(+0.51%)
Dec 31, 2021 101.37 102.27 100.77 101.60 2,037,955 +0.05(+0.05%)
Dec 30, 2021 100.88 102.77 100.87 101.55 2,256,371 +0.69(+0.68%)
Dec 29, 2021 99.47 101.63 99.47 100.86 2,597,316 +1.34(+1.35%)
Dec 28, 2021 99.00 100.63 98.88 99.52 2,147,437 +0.44(+0.44%)
Dec 27, 2021 98.88 99.48 97.27 99.08 2,510,055 +1.00(+1.02%)
Dec 23, 2021 97.72 98.55 96.11 98.08 2,488,242 +0.71(+0.73%)
Dec 22, 2021 97.89 99.01 96.70 97.37 2,331,289 -0.11(-0.11%)
Dec 21, 2021 96.49 98.35 96.49 97.48 2,887,200 +1.71(+1.79%)
Dec 20, 2021 98.01 98.70 94.54 95.77 4,639,390 -4.26(-4.26%)
Dec 17, 2021 100.31 101.24 99.18 100.03 5,112,549 -0.19(-0.19%)
Dec 16, 2021 102.29 103.12 100.07 100.22 3,596,456 -2.27(-2.21%)
Dec 15, 2021 100.79 102.61 100.35 102.49 3,236,524 +1.12(+1.10%)
Dec 14, 2021 99.24 102.95 98.97 101.37 3,923,525 +1.13(+1.13%)
Dec 13, 2021 103.00 103.41 98.70 100.24 4,042,865 -3.58(-3.45%)
Dec 10, 2021 104.35 104.67 102.17 103.82 3,169,509 -0.56(-0.54%)
Dec 09, 2021 106.81 107.30 103.83 104.38 2,931,720 -2.55(-2.38%)
Dec 08, 2021 105.74 107.25 105.64 106.93 2,524,755 +0.25(+0.23%)
Dec 07, 2021 106.61 108.25 106.32 106.68 3,094,411 +2.02(+1.93%)
Dec 06, 2021 107.24 108.99 103.80 104.66 4,483,109 -1.21(-1.14%)
Dec 03, 2021 104.54 106.05 103.65 105.87 4,048,766 +1.95(+1.88%)
Dec 02, 2021 104.24 105.82 102.62 103.92 4,228,798 +1.67(+1.63%)
Dec 01, 2021 108.14 108.41 102.23 102.25 4,548,335 -4.61(-4.31%)
Nov 30, 2021 110.01 111.65 107.85 106.86 5,742,813 -4.09(-3.69%)
Nov 29, 2021 115.80 116.00 110.30 110.95 4,589,655 -3.82(-3.33%)
Nov 26, 2021 114.60 116.22 113.88 114.77 2,345,969 -1.92(-1.65%)
Nov 24, 2021 120.22 121.87 115.90 116.69 5,990,048 -4.32(-3.57%)
Nov 23, 2021 116.00 121.44 115.00 121.01 15,929,019 -16.99(-12.31%)
Nov 22, 2021 137.22 141.97 137.22 138.00 5,406,216 +1.87(+1.37%)
Nov 19, 2021 136.18 137.57 135.00 136.13 1,957,040 +0.52(+0.38%)
Nov 18, 2021 134.49 135.97 133.79 135.61 2,357,560 +2.75(+2.07%)
Nov 17, 2021 134.33 135.26 132.25 132.86 1,926,959 -2.07(-1.53%)
Nov 16, 2021 132.59 135.60 132.28 134.93 2,066,541 +2.57(+1.94%)
Nov 15, 2021 136.74 136.78 131.81 132.36 2,681,730 -3.27(-2.41%)
Nov 12, 2021 133.35 136.74 133.05 135.63 2,313,531 +2.73(+2.05%)
Nov 11, 2021 131.37 133.55 131.32 132.90 1,843,341 +1.65(+1.26%)
Nov 10, 2021 132.34 131.16 131.25 1,925,010 -1.69(-1.27%)
Nov 09, 2021 129.67 133.27 129.62 132.94 2,023,959 +2.85(+2.19%)
Nov 08, 2021 129.00 130.39 128.32 130.09 2,594,992 +1.02(+0.79%)
Nov 05, 2021 129.95 130.55 128.35 129.07 2,217,390 +0.46(+0.36%)
Nov 04, 2021 126.00 128.81 125.51 128.61 2,952,372 +3.51(+2.81%)
Nov 03, 2021 124.10 126.09 123.70 125.10 2,224,387 +1.27(+1.03%)
Nov 02, 2021 123.83 124.61 122.98 123.83 1,795,785 -0.08(-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.