Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 96.23 98.19 94.40 95.27 5,478,916 -1.03(-1.07%)
Nov 29, 2021 97.27 97.51 94.97 96.30 2,176,611 +0.01(+0.01%)
Nov 26, 2021 96.54 97.97 95.28 96.29 2,436,287 -2.28(-2.31%)
Nov 24, 2021 98.93 99.46 98.00 98.57 1,871,233 -0.64(-0.65%)
Nov 23, 2021 97.28 99.36 96.49 99.22 2,624,507 +1.54(+1.58%)
Nov 22, 2021 99.96 100.56 97.62 97.68 3,427,174 -1.95(-1.96%)
Nov 19, 2021 99.42 101.74 99.40 99.63 2,465,929 +0.32(+0.32%)
Nov 18, 2021 99.61 99.51 99.17 99.30 2,548,832 +0.29(+0.30%)
Nov 17, 2021 97.41 99.35 96.84 99.01 3,410,225 +2.37(+2.45%)
Nov 16, 2021 95.19 97.25 94.47 96.64 2,757,949 +1.77(+1.86%)
Nov 15, 2021 95.56 95.94 94.58 94.88 2,127,639 -0.48(-0.50%)
Nov 12, 2021 94.38 95.50 93.96 95.36 1,495,517 +1.39(+1.48%)
Nov 11, 2021 93.23 94.64 92.56 93.96 2,643,780 +1.31(+1.41%)
Nov 10, 2021 94.68 92.65 3,192,573 -2.44(-2.56%)
Nov 09, 2021 92.65 95.87 92.63 95.09 4,600,285 +4.68(+5.18%)
Nov 08, 2021 90.33 91.34 89.73 90.41 3,072,098 +0.21(+0.24%)
Nov 05, 2021 88.73 90.70 88.24 90.20 2,285,211 +2.29(+2.61%)
Nov 04, 2021 87.33 90.06 87.27 87.91 2,700,788 +1.31(+1.51%)
Nov 03, 2021 85.95 88.30 85.88 86.60 2,575,442 +0.30(+0.35%)
Nov 02, 2021 88.13 88.31 85.94 86.30 1,838,182 -1.76(-1.99%)
Nov 01, 2021 87.11 88.27 85.91 88.05 2,259,077 +1.00(+1.15%)
Oct 29, 2021 86.95 88.32 86.79 87.05 1,771,442 -0.09(-0.10%)
Oct 28, 2021 86.21 87.44 85.58 87.14 2,437,099 +1.55(+1.81%)
Oct 27, 2021 86.91 89.71 85.54 85.58 3,086,517 -0.91(-1.05%)
Oct 26, 2021 86.62 86.49 2,409,961 +0.13(+0.15%)
Oct 25, 2021 86.32 87.14 85.81 86.36 2,325,807 -0.02(-0.02%)
Oct 22, 2021 87.07 88.24 86.31 86.38 1,949,275 -0.61(-0.71%)
Oct 21, 2021 86.52 87.08 86.33 87.00 1,516,622 -0.29(-0.34%)
Oct 20, 2021 86.54 87.81 86.21 87.29 1,762,260 +1.20(+1.39%)
Oct 19, 2021 86.41 86.56 85.33 86.09 1,274,514 -0.14(-0.16%)
Oct 18, 2021 84.44 86.36 84.32 86.23 2,004,495 +1.35(+1.59%)
Oct 15, 2021 86.05 86.43 84.58 84.88 2,436,967 -0.38(-0.45%)
Oct 14, 2021 83.11 85.38 83.01 85.26 2,282,270 +2.55(+3.08%)
Oct 13, 2021 81.98 83.27 81.83 82.72 2,144,465 +1.08(+1.33%)
Oct 12, 2021 81.46 82.17 80.88 81.64 1,876,348 +0.42(+0.52%)
Oct 11, 2021 81.16 82.11 81.03 81.22 2,045,170 -0.12(-0.14%)
Oct 08, 2021 82.46 82.64 80.95 81.33 2,174,237 -0.86(-1.04%)
Oct 07, 2021 81.89 83.54 81.89 82.19 1,734,333 +1.06(+1.31%)
Oct 06, 2021 80.45 82.05 80.25 81.13 2,386,342 +0.23(+0.29%)
Oct 05, 2021 81.16 81.72 80.26 80.89 2,079,530 -0.05(-0.06%)
Oct 04, 2021 81.27 81.91 80.60 80.94 2,167,005 -0.72(-0.88%)
Oct 01, 2021 82.19 82.70 81.26 81.66 2,149,597 -0.21(-0.26%)
Sep 30, 2021 84.97 85.32 81.85 81.88 2,927,147 -2.45(-2.90%)
Sep 29, 2021 83.46 84.97 83.46 84.33 2,491,224 +1.36(+1.63%)
Sep 28, 2021 84.61 84.87 82.14 82.97 2,932,088 -2.18(-2.56%)
Sep 27, 2021 84.24 85.58 83.65 85.16 2,727,553 +0.28(+0.33%)
Sep 24, 2021 84.91 85.49 83.78 84.87 2,113,784 -0.27(-0.32%)
Sep 23, 2021 86.49 86.80 85.06 85.15 3,024,028 -1.12(-1.30%)
Sep 22, 2021 86.71 87.53 86.07 86.27 1,914,658 +0.53(+0.61%)
Sep 21, 2021 85.62 86.58 84.85 85.74 2,438,825 -0.15(-0.17%)
Sep 20, 2021 86.62 88.00 84.57 85.89 3,659,904 -2.65(-3.00%)
Sep 17, 2021 87.76 88.80 87.56 88.54 4,637,074 +0.49(+0.55%)
Sep 16, 2021 86.18 89.19 86.18 88.05 3,379,130 +1.62(+1.87%)
Sep 15, 2021 85.32 86.62 84.91 86.43 3,023,585 +0.74(+0.86%)
Sep 14, 2021 87.52 87.61 85.05 85.69 2,522,441 -1.09(-1.26%)
Sep 13, 2021 87.86 87.92 85.41 86.78 3,739,694 -0.58(-0.66%)
Sep 10, 2021 88.89 89.41 87.22 87.36 1,964,678 -0.63(-0.72%)
Sep 09, 2021 89.19 89.29 87.14 87.99 4,563,134 -1.13(-1.27%)
Sep 08, 2021 89.23 90.89 88.78 89.12 4,396,195 -2.33(-2.55%)
Sep 07, 2021 91.93 93.12 91.08 91.45 2,920,493 -1.14(-1.23%)
Sep 03, 2021 93.69 93.69 91.81 92.60 2,480,862 -1.65(-1.75%)
Sep 02, 2021 95.11 95.27 93.74 94.24 1,757,235 -0.35(-0.37%)
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.