Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 104.55 106.11 102.50 101.56 6,042,491 -3.89(-3.69%)
Nov 29, 2021 110.06 110.25 104.83 105.45 4,831,852 -3.63(-3.33%)
Nov 26, 2021 108.92 110.46 108.23 109.08 2,468,389 -1.83(-1.65%)
Nov 24, 2021 114.26 115.83 110.15 110.90 6,302,627 -4.10(-3.57%)
Nov 23, 2021 110.25 115.42 109.30 115.01 16,760,245 -16.15(-12.31%)
Nov 22, 2021 130.41 134.93 130.41 131.16 5,688,329 +1.78(+1.37%)
Nov 19, 2021 129.43 130.75 128.30 129.38 2,059,164 +0.50(+0.38%)
Nov 18, 2021 127.82 129.23 127.16 128.88 2,480,585 +2.61(+2.07%)
Nov 17, 2021 127.67 128.55 125.69 126.27 2,027,513 -1.97(-1.53%)
Nov 16, 2021 126.01 128.88 125.72 128.24 2,174,379 +2.44(+1.94%)
Nov 15, 2021 129.96 130.00 125.27 125.80 2,821,671 -3.11(-2.41%)
Nov 12, 2021 126.74 129.96 126.45 128.90 2,434,258 +2.59(+2.05%)
Nov 11, 2021 124.86 126.93 124.81 126.31 1,939,532 +1.57(+1.26%)
Nov 10, 2021 125.78 124.66 124.74 2,025,463 -1.61(-1.27%)
Nov 09, 2021 123.24 126.66 123.19 126.35 2,129,575 +2.71(+2.19%)
Nov 08, 2021 122.60 123.92 121.96 123.64 2,730,406 +0.97(+0.79%)
Nov 05, 2021 123.50 124.08 121.98 122.67 2,333,100 +0.44(+0.36%)
Nov 04, 2021 119.75 122.42 119.28 122.23 3,106,436 +3.34(+2.81%)
Nov 03, 2021 117.94 119.84 117.56 118.90 2,340,462 +1.21(+1.03%)
Nov 02, 2021 117.69 118.43 116.88 117.69 1,889,494 -0.08(-0.06%)
Nov 01, 2021 116.90 118.05 116.61 117.77 2,000,502 +1.59(+1.37%)
Oct 29, 2021 114.67 117.34 114.53 116.18 2,402,947 +1.06(+0.92%)
Oct 28, 2021 113.73 115.41 113.27 115.11 1,732,188 +2.25(+2.00%)
Oct 27, 2021 115.23 116.19 112.78 112.86 2,286,354 -2.36(-2.05%)
Oct 26, 2021 115.31 115.12 115.22 2,742,304 +0.71(+0.62%)
Oct 25, 2021 112.79 115.55 112.33 114.50 2,342,047 +1.99(+1.77%)
Oct 22, 2021 111.72 112.69 111.10 112.52 1,826,784 +0.75(+0.67%)
Oct 21, 2021 108.74 111.83 108.74 111.77 1,847,508 +2.92(+2.68%)
Oct 20, 2021 108.22 109.67 108.22 108.85 1,671,641 +0.56(+0.52%)
Oct 19, 2021 110.47 110.86 108.24 108.29 2,196,789 -1.59(-1.44%)
Oct 18, 2021 107.19 110.61 107.14 109.88 2,517,798 +1.87(+1.73%)
Oct 15, 2021 107.93 109.00 107.49 108.00 2,244,879 +0.93(+0.87%)
Oct 14, 2021 105.85 107.49 104.71 107.07 2,251,898 +1.79(+1.70%)
Oct 13, 2021 104.08 105.88 102.73 105.29 2,176,909 +1.39(+1.34%)
Oct 12, 2021 104.10 105.20 103.39 103.90 1,688,716 +0.42(+0.40%)
Oct 11, 2021 102.31 104.41 101.94 103.48 1,883,907 +1.55(+1.52%)
Oct 08, 2021 102.64 104.91 101.77 101.93 1,819,425 -0.32(-0.32%)
Oct 07, 2021 101.88 103.81 101.64 102.25 2,302,225 +1.73(+1.72%)
Oct 06, 2021 100.43 101.54 99.57 100.52 1,903,240 -0.57(-0.56%)
Oct 05, 2021 100.48 102.40 100.31 101.09 2,156,682 +0.84(+0.83%)
Oct 04, 2021 99.89 101.63 99.64 100.26 1,828,177 +0.17(+0.17%)
Oct 01, 2021 101.39 101.56 98.29 100.09 2,245,485 -0.38(-0.38%)
Sep 30, 2021 102.79 103.05 100.12 100.47 3,885,465 -3.54(-3.40%)
Sep 29, 2021 104.31 104.82 102.72 104.00 1,863,454 +0.04(+0.04%)
Sep 28, 2021 105.61 106.25 102.05 103.97 3,084,425 -0.75(-0.72%)
Sep 27, 2021 100.08 105.36 100.08 104.72 4,916,013 +5.17(+5.19%)
Sep 24, 2021 100.81 100.92 99.04 99.55 3,554,014 -1.36(-1.35%)
Sep 23, 2021 102.17 102.61 100.84 100.90 2,160,926 -0.60(-0.59%)
Sep 22, 2021 102.39 103.19 101.22 101.50 1,578,908 -0.09(-0.08%)
Sep 21, 2021 101.69 102.79 100.65 101.59 2,357,817 +0.21(+0.21%)
Sep 20, 2021 102.74 103.90 100.11 101.38 2,211,266 -2.80(-2.69%)
Sep 17, 2021 103.97 105.60 103.77 104.18 3,099,942 +0.06(+0.05%)
Sep 16, 2021 103.42 104.71 103.30 104.13 1,589,996 +0.28(+0.26%)
Sep 15, 2021 104.42 104.45 103.27 103.85 2,176,726 -0.86(-0.82%)
Sep 14, 2021 106.96 106.96 104.56 104.71 1,646,387 -1.81(-1.70%)
Sep 13, 2021 106.24 107.21 104.89 106.51 1,675,684 +1.35(+1.28%)
Sep 10, 2021 106.38 107.34 105.02 105.16 1,832,300 -0.98(-0.93%)
Sep 09, 2021 104.36 106.78 104.00 106.14 2,346,568 +1.32(+1.26%)
Sep 08, 2021 105.13 105.28 103.83 104.82 2,708,995 -0.48(-0.46%)
Sep 07, 2021 107.50 108.13 105.04 105.30 2,572,897 -2.38(-2.21%)
Sep 03, 2021 109.13 109.41 107.54 107.68 1,866,324 -2.12(-1.93%)
Sep 02, 2021 110.50 110.90 109.38 109.80 1,893,296 -0.49(-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.