Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.11 106.65 104.04 106.18 627,775 +0.53(+0.50%)
Dec 30, 2021 104.96 107.48 104.96 105.65 648,724 +0.52(+0.49%)
Dec 29, 2021 103.59 105.88 102.94 105.14 601,058 +1.54(+1.49%)
Dec 28, 2021 101.94 105.17 101.78 103.59 863,215 +1.20(+1.18%)
Dec 27, 2021 100.07 102.78 100.07 102.39 655,337 +2.50(+2.50%)
Dec 23, 2021 98.60 99.97 97.65 99.89 666,748 +1.74(+1.78%)
Dec 22, 2021 98.32 99.50 97.52 98.15 667,874 -0.05(-0.05%)
Dec 21, 2021 95.57 98.32 95.19 98.20 940,876 +4.12(+4.38%)
Dec 20, 2021 95.30 95.65 91.53 94.07 1,144,598 -3.24(-3.33%)
Dec 17, 2021 95.31 98.99 94.06 97.31 1,536,966 +1.49(+1.56%)
Dec 16, 2021 98.27 99.42 95.81 95.82 912,977 -1.57(-1.62%)
Dec 15, 2021 97.24 98.06 94.47 97.39 1,162,276 -0.38(-0.39%)
Dec 14, 2021 96.89 99.65 96.25 97.77 883,671 -0.19(-0.19%)
Dec 13, 2021 100.75 101.48 96.42 97.96 1,210,795 -3.29(-3.24%)
Dec 10, 2021 103.35 103.35 100.61 101.24 1,019,651 -0.95(-0.93%)
Dec 09, 2021 103.69 105.53 102.01 102.19 876,991 -2.06(-1.98%)
Dec 08, 2021 103.61 105.23 103.00 104.25 632,676 +0.26(+0.25%)
Dec 07, 2021 105.03 106.56 103.71 103.99 941,735 +0.47(+0.45%)
Dec 06, 2021 100.27 105.95 99.76 103.52 1,225,306 +4.94(+5.01%)
Dec 03, 2021 100.70 101.95 96.53 98.58 1,556,870 -1.74(-1.74%)
Dec 02, 2021 103.54 104.54 98.18 100.33 3,034,442 -4.30(-4.11%)
Dec 01, 2021 110.08 113.19 104.25 104.63 1,899,807 -1.68(-1.58%)
Nov 30, 2021 107.44 108.68 104.05 106.31 1,258,895 -3.06(-2.79%)
Nov 29, 2021 111.26 113.27 108.07 109.37 1,019,150 -0.26(-0.24%)
Nov 26, 2021 112.75 112.75 104.02 109.62 1,526,671 -8.08(-6.87%)
Nov 24, 2021 117.31 118.34 114.84 117.71 731,952 -1.30(-1.10%)
Nov 23, 2021 118.39 120.21 116.48 119.01 646,696 +0.29(+0.24%)
Nov 22, 2021 117.01 120.08 116.11 118.73 600,978 +2.29(+1.97%)
Nov 19, 2021 118.44 118.93 116.30 116.44 746,571 -4.28(-3.55%)
Nov 18, 2021 123.15 120.87 119.75 120.72 588,545 -1.34(-1.10%)
Nov 17, 2021 122.46 123.63 120.45 122.06 420,938 -0.62(-0.50%)
Nov 16, 2021 120.27 123.03 120.07 122.68 533,347 +2.63(+2.19%)
Nov 15, 2021 120.93 121.39 119.14 120.05 674,195 +0.34(+0.28%)
Nov 12, 2021 121.73 121.99 119.65 119.71 484,237 -1.55(-1.28%)
Nov 11, 2021 120.78 122.85 120.78 121.27 619,111 +0.96(+0.79%)
Nov 10, 2021 121.44 120.31 543,733 -1.91(-1.56%)
Nov 09, 2021 121.62 123.42 120.75 122.22 523,695 +0.20(+0.16%)
Nov 08, 2021 122.46 123.56 121.50 122.02 530,994 -0.31(-0.25%)
Nov 05, 2021 121.42 124.83 121.24 122.33 894,867 +3.34(+2.80%)
Nov 04, 2021 118.73 121.36 118.06 119.00 675,196 +0.93(+0.79%)
Nov 03, 2021 113.17 118.49 112.81 118.06 1,549,484 +5.93(+5.29%)
Nov 02, 2021 113.19 113.96 111.76 112.13 681,634 -0.79(-0.70%)
Nov 01, 2021 109.29 113.31 110.86 112.92 897,947 +4.10(+3.77%)
Oct 29, 2021 108.39 110.24 107.96 108.81 554,211 -0.31(-0.28%)
Oct 28, 2021 109.11 110.45 108.53 109.12 566,302 +0.52(+0.48%)
Oct 27, 2021 110.75 110.94 108.58 108.61 543,639 -2.62(-2.35%)
Oct 26, 2021 112.59 111.14 111.22 574,108 -0.46(-0.41%)
Oct 25, 2021 111.92 113.07 111.21 111.68 560,842 +0.25(+0.22%)
Oct 22, 2021 111.67 112.57 109.90 111.43 629,822 -0.75(-0.67%)
Oct 21, 2021 111.05 114.24 110.62 112.18 800,524 +1.56(+1.41%)
Oct 20, 2021 108.85 112.96 108.85 110.62 591,640 +0.79(+0.72%)
Oct 19, 2021 109.76 109.76 108.08 109.83 897,746 +0.85(+0.78%)
Oct 18, 2021 108.41 109.21 107.00 108.98 544,550 -0.51(-0.46%)
Oct 15, 2021 110.68 111.86 109.17 109.49 807,985 -0.30(-0.27%)
Oct 14, 2021 108.66 110.78 107.94 109.79 802,860 +2.74(+2.56%)
Oct 13, 2021 106.67 107.84 105.30 107.05 481,138 +0.80(+0.75%)
Oct 12, 2021 103.56 106.97 103.56 106.26 656,058 +2.60(+2.51%)
Oct 11, 2021 104.09 106.12 103.63 103.66 748,908 -0.60(-0.57%)
Oct 08, 2021 105.92 106.50 103.44 104.26 765,696 -2.24(-2.10%)
Oct 07, 2021 106.61 109.09 105.63 106.50 803,694 +2.63(+2.53%)
Oct 06, 2021 105.12 106.95 102.28 103.87 1,162,816 -4.03(-3.74%)
Oct 05, 2021 108.46 111.47 107.74 107.90 1,385,453 +0.95(+0.88%)
Oct 04, 2021 106.23 110.60 106.14 106.95 1,130,866 +1.27(+1.21%)
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.