Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.54 102.68 101.40 102.04 361,523 -0.50(-0.49%)
Dec 30, 2021 101.60 103.31 101.15 102.54 557,365 +1.65(+1.64%)
Dec 29, 2021 100.74 101.34 99.75 100.89 356,196 -0.08(-0.08%)
Dec 28, 2021 97.46 101.62 97.46 100.97 673,371 +2.99(+3.05%)
Dec 27, 2021 98.84 100.25 97.84 97.98 501,191 -0.79(-0.80%)
Dec 23, 2021 96.77 99.00 96.13 98.78 525,829 +2.16(+2.24%)
Dec 22, 2021 95.82 98.20 94.60 96.61 1,067,774 +3.58(+3.85%)
Dec 21, 2021 92.54 94.40 92.29 93.03 719,626 +1.38(+1.51%)
Dec 20, 2021 95.33 95.48 90.29 91.65 868,020 -4.62(-4.80%)
Dec 17, 2021 97.21 98.57 95.61 96.27 1,109,725 -0.36(-0.37%)
Dec 16, 2021 100.01 100.02 96.58 96.63 695,590 -2.89(-2.90%)
Dec 15, 2021 99.97 100.63 95.98 99.52 758,951 -1.23(-1.22%)
Dec 14, 2021 100.95 103.53 99.66 100.75 1,904,415 +0.89(+0.89%)
Dec 13, 2021 99.69 101.69 98.58 99.86 678,521 +0.20(+0.20%)
Dec 10, 2021 101.26 101.26 96.94 99.67 1,170,660 -0.86(-0.86%)
Dec 09, 2021 102.28 104.41 100.06 100.53 1,394,984 -1.67(-1.64%)
Dec 08, 2021 105.68 107.72 101.76 102.20 2,113,751 -1.98(-1.90%)
Dec 07, 2021 108.16 108.69 103.52 104.18 937,375 -3.46(-3.21%)
Dec 06, 2021 105.69 108.08 105.11 107.64 544,866 +2.61(+2.48%)
Dec 03, 2021 105.44 107.13 104.17 105.03 463,013 -0.01(-0.01%)
Dec 02, 2021 104.03 105.89 102.56 105.04 419,901 +1.88(+1.82%)
Dec 01, 2021 105.05 108.39 103.09 103.16 614,416 -0.35(-0.34%)
Nov 30, 2021 103.57 104.92 101.57 103.52 595,281 +0.25(+0.24%)
Nov 29, 2021 107.31 107.31 103.12 103.27 531,478 -3.65(-3.42%)
Nov 26, 2021 103.19 106.92 102.35 106.92 587,101 +0.94(+0.89%)
Nov 24, 2021 106.10 107.08 105.53 105.98 453,095 -0.79(-0.74%)
Nov 23, 2021 110.10 110.10 105.66 106.78 861,577 -3.39(-3.08%)
Nov 22, 2021 108.55 110.77 107.87 110.16 356,880 +2.16(+2.00%)
Nov 19, 2021 108.29 110.93 107.69 108.00 354,572 -1.16(-1.06%)
Nov 18, 2021 109.72 109.22 107.48 109.16 305,915 -0.09(-0.08%)
Nov 17, 2021 112.19 112.19 108.38 109.24 292,847 -2.47(-2.21%)
Nov 16, 2021 111.96 113.07 111.16 111.71 257,853 -0.67(-0.59%)
Nov 15, 2021 112.14 112.85 110.35 112.38 363,884 +0.67(+0.60%)
Nov 12, 2021 109.69 112.22 109.39 111.70 507,084 +1.90(+1.73%)
Nov 11, 2021 109.13 110.65 108.23 109.80 421,455 +0.87(+0.80%)
Nov 10, 2021 105.32 108.93 627,783 +3.40(+3.22%)
Nov 09, 2021 106.56 107.55 104.05 105.53 375,999 -0.82(-0.77%)
Nov 08, 2021 106.52 107.23 104.97 106.36 419,716 -0.06(-0.06%)
Nov 05, 2021 108.55 111.44 106.27 106.41 544,492 -1.34(-1.24%)
Nov 04, 2021 110.54 111.96 107.31 107.75 610,980 -2.02(-1.84%)
Nov 03, 2021 103.79 111.14 103.72 109.77 1,038,877 +6.83(+6.63%)
Nov 02, 2021 104.07 104.15 102.30 102.95 428,996 -1.06(-1.02%)
Nov 01, 2021 100.81 104.19 99.84 104.00 554,638 +4.16(+4.17%)
Oct 29, 2021 102.32 103.73 99.63 99.84 576,215 -2.14(-2.10%)
Oct 28, 2021 100.33 102.04 99.36 101.99 529,690 +2.34(+2.35%)
Oct 27, 2021 100.07 100.85 98.21 99.65 526,936 -0.27(-0.27%)
Oct 26, 2021 100.10 99.92 786,716 -0.71(-0.70%)
Oct 25, 2021 102.01 104.31 100.27 100.63 1,199,840 -1.25(-1.23%)
Oct 22, 2021 104.29 106.15 101.62 101.88 705,264 -2.78(-2.66%)
Oct 21, 2021 105.91 106.29 102.50 104.66 614,872 -0.84(-0.80%)
Oct 20, 2021 106.20 107.36 104.91 105.50 773,466 -1.30(-1.21%)
Oct 19, 2021 106.67 107.43 105.45 106.80 549,295 +0.13(+0.12%)
Oct 18, 2021 104.29 106.83 103.12 106.67 911,089 +1.29(+1.22%)
Oct 15, 2021 109.19 109.97 105.21 105.39 1,347,319 -3.09(-2.85%)
Oct 14, 2021 118.73 121.67 108.22 108.48 2,123,456 -10.04(-8.47%)
Oct 13, 2021 120.32 120.31 117.93 118.51 498,208 -1.65(-1.37%)
Oct 12, 2021 121.43 122.41 118.91 120.16 545,774 -1.06(-0.88%)
Oct 11, 2021 121.90 122.62 121.05 121.23 269,782 +0.08(+0.06%)
Oct 08, 2021 121.76 122.39 119.08 121.15 371,630 +0.38(+0.32%)
Oct 07, 2021 119.97 122.57 119.97 120.77 555,785 +2.43(+2.05%)
Oct 06, 2021 118.61 119.48 116.13 118.34 609,401 -1.84(-1.53%)
Oct 05, 2021 122.99 123.47 119.97 120.18 700,038 -3.25(-2.63%)
Oct 04, 2021 123.70 125.69 121.80 123.43 768,881 -0.22(-0.18%)
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.