Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 105.69 107.27 103.62 102.67 5,977,494 -3.93(-3.69%)
Nov 29, 2021 111.25 111.45 105.97 106.59 4,779,878 -3.67(-3.33%)
Nov 26, 2021 110.10 111.66 109.41 110.26 2,441,837 -1.84(-1.65%)
Nov 24, 2021 115.50 117.08 111.35 112.11 6,234,832 -4.15(-3.57%)
Nov 23, 2021 111.45 116.67 110.48 116.26 16,579,962 -16.32(-12.31%)
Nov 22, 2021 131.83 136.40 131.83 132.58 5,627,142 +1.80(+1.37%)
Nov 19, 2021 130.83 132.17 129.69 130.78 2,037,014 +0.50(+0.38%)
Nov 18, 2021 129.21 130.63 128.54 130.29 2,453,902 +2.64(+2.07%)
Nov 17, 2021 129.06 129.95 127.06 127.64 2,005,704 -1.99(-1.53%)
Nov 16, 2021 127.38 130.28 127.09 129.63 2,150,990 +2.47(+1.94%)
Nov 15, 2021 131.37 131.41 126.64 127.16 2,791,319 -3.14(-2.41%)
Nov 12, 2021 128.12 131.37 127.83 130.31 2,408,074 +2.62(+2.05%)
Nov 11, 2021 126.21 128.31 126.16 127.68 1,918,669 +1.59(+1.26%)
Nov 10, 2021 127.14 126.01 126.10 2,003,675 -1.62(-1.27%)
Nov 09, 2021 124.58 128.04 124.53 127.72 2,106,668 +2.74(+2.19%)
Nov 08, 2021 123.94 125.27 123.28 124.98 2,701,037 +0.98(+0.79%)
Nov 05, 2021 124.85 125.42 123.31 124.00 2,308,004 +0.44(+0.36%)
Nov 04, 2021 121.05 123.75 120.58 123.56 3,073,021 +3.37(+2.81%)
Nov 03, 2021 119.23 121.14 118.84 120.19 2,315,287 +1.22(+1.03%)
Nov 02, 2021 118.97 119.72 118.15 118.97 1,869,170 -0.08(-0.06%)
Nov 01, 2021 118.17 119.33 117.88 119.05 1,978,983 +1.60(+1.37%)
Oct 29, 2021 115.91 118.61 115.77 117.44 2,377,099 +1.08(+0.92%)
Oct 28, 2021 114.97 116.66 114.50 116.36 1,713,555 +2.28(+2.00%)
Oct 27, 2021 116.48 117.45 114.00 114.09 2,261,760 -2.38(-2.05%)
Oct 26, 2021 116.57 116.37 116.47 2,712,806 +0.72(+0.62%)
Oct 25, 2021 114.02 116.81 113.55 115.75 2,316,854 +2.01(+1.77%)
Oct 22, 2021 112.94 113.91 112.31 113.74 1,807,134 +0.76(+0.67%)
Oct 21, 2021 109.92 113.05 109.92 112.98 1,827,635 +2.95(+2.68%)
Oct 20, 2021 109.40 110.86 109.40 110.03 1,653,660 +0.57(+0.52%)
Oct 19, 2021 111.68 112.07 109.42 109.47 2,173,159 -1.60(-1.44%)
Oct 18, 2021 108.35 111.81 108.31 111.07 2,490,715 +1.89(+1.73%)
Oct 15, 2021 109.10 110.19 108.66 109.18 2,220,731 +0.94(+0.87%)
Oct 14, 2021 107.00 108.66 105.85 108.24 2,227,675 +1.81(+1.70%)
Oct 13, 2021 105.21 107.03 103.85 106.43 2,153,492 +1.40(+1.34%)
Oct 12, 2021 105.23 106.34 104.52 105.03 1,670,551 +0.42(+0.40%)
Oct 11, 2021 103.42 105.55 103.04 104.61 1,863,643 +1.57(+1.52%)
Oct 08, 2021 103.76 106.05 102.88 103.04 1,799,854 -0.33(-0.32%)
Oct 07, 2021 102.99 104.94 102.74 103.37 2,277,461 +1.75(+1.72%)
Oct 06, 2021 101.52 102.64 100.66 101.62 1,882,768 -0.58(-0.56%)
Oct 05, 2021 101.57 103.51 101.41 102.19 2,133,483 +0.85(+0.83%)
Oct 04, 2021 100.97 102.73 100.72 101.35 1,808,512 +0.17(+0.17%)
Oct 01, 2021 102.49 102.67 99.36 101.17 2,221,331 -0.39(-0.38%)
Sep 30, 2021 103.90 104.17 101.21 101.56 3,843,670 -3.57(-3.40%)
Sep 29, 2021 105.44 105.96 103.84 105.13 1,843,409 +0.04(+0.04%)
Sep 28, 2021 106.76 107.41 103.16 105.09 3,051,247 -0.76(-0.72%)
Sep 27, 2021 101.17 106.51 101.17 105.85 4,863,133 +5.23(+5.19%)
Sep 24, 2021 101.91 102.02 100.12 100.63 3,515,785 -1.37(-1.35%)
Sep 23, 2021 103.28 103.72 101.93 102.00 2,137,682 -0.61(-0.59%)
Sep 22, 2021 103.50 104.31 102.32 102.61 1,561,924 -0.09(-0.08%)
Sep 21, 2021 102.80 103.90 101.74 102.69 2,332,455 +0.21(+0.21%)
Sep 20, 2021 103.86 105.03 101.19 102.48 2,187,480 -2.83(-2.69%)
Sep 17, 2021 105.09 106.75 104.89 105.32 3,066,597 +0.06(+0.05%)
Sep 16, 2021 104.55 105.84 104.42 105.26 1,572,893 +0.28(+0.27%)
Sep 15, 2021 105.56 105.58 104.39 104.98 2,153,311 -0.86(-0.82%)
Sep 14, 2021 108.12 108.12 105.70 105.84 1,628,678 -1.83(-1.69%)
Sep 13, 2021 107.39 108.37 106.03 107.67 1,657,660 +1.36(+1.28%)
Sep 10, 2021 107.54 108.51 106.16 106.31 1,812,591 -0.99(-0.93%)
Sep 09, 2021 105.49 107.94 105.14 107.30 2,321,327 +1.34(+1.26%)
Sep 08, 2021 106.28 106.42 104.96 105.96 2,679,855 -0.49(-0.46%)
Sep 07, 2021 108.67 109.30 106.18 106.45 2,545,221 -2.41(-2.21%)
Sep 03, 2021 110.32 110.60 108.71 108.86 1,846,248 -2.14(-1.93%)
Sep 02, 2021 111.70 112.11 110.57 110.99 1,872,930 -0.50(-0.45%)
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.