Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.96 103.12 98.43 99.93 760,368 -3.53(-3.41%)
Nov 29, 2021 107.94 107.94 103.18 103.46 591,103 -2.88(-2.71%)
Nov 26, 2021 108.49 109.03 105.60 106.34 403,665 -6.17(-5.49%)
Nov 24, 2021 109.80 114.15 109.80 112.51 737,565 +2.52(+2.29%)
Nov 23, 2021 109.96 111.00 108.65 109.99 504,043 +0.27(+0.25%)
Nov 22, 2021 108.37 111.34 107.77 109.72 402,751 +2.07(+1.92%)
Nov 19, 2021 108.35 109.48 107.33 107.65 892,862 -1.73(-1.58%)
Nov 18, 2021 110.49 111.53 109.25 109.39 843,593 -1.16(-1.05%)
Nov 17, 2021 113.51 113.51 108.60 110.55 1,071,097 -3.31(-2.91%)
Nov 16, 2021 115.12 116.13 113.72 113.86 476,819 -1.70(-1.47%)
Nov 15, 2021 116.97 117.17 114.94 115.56 543,745 -0.57(-0.49%)
Nov 12, 2021 113.19 116.45 112.65 116.13 656,418 +3.92(+3.49%)
Nov 11, 2021 111.72 113.02 110.96 112.22 692,151 +0.43(+0.38%)
Nov 10, 2021 110.15 111.79 570,901 +1.22(+1.11%)
Nov 09, 2021 113.58 114.60 110.44 110.57 920,795 -3.52(-3.09%)
Nov 08, 2021 113.83 114.69 112.62 114.09 673,448 +1.06(+0.94%)
Nov 05, 2021 111.85 113.77 111.55 113.03 557,619 +2.37(+2.14%)
Nov 04, 2021 111.18 112.25 110.49 110.66 572,207 +0.30(+0.27%)
Nov 03, 2021 112.76 112.92 108.22 110.36 800,457 -2.55(-2.26%)
Nov 02, 2021 112.41 113.26 109.64 112.91 713,092 +0.73(+0.65%)
Nov 01, 2021 109.06 115.34 112.42 112.19 773,605 +1.56(+1.41%)
Oct 29, 2021 111.17 112.36 109.06 110.63 932,375 -1.79(-1.59%)
Oct 28, 2021 110.44 116.31 107.20 112.42 1,227,564 -2.10(-1.83%)
Oct 27, 2021 115.63 117.33 113.98 114.52 865,911 -1.67(-1.43%)
Oct 26, 2021 121.59 116.11 116.19 592,860 -4.50(-3.73%)
Oct 25, 2021 118.15 121.72 118.02 120.69 491,559 +2.44(+2.06%)
Oct 22, 2021 119.90 120.46 117.81 118.25 622,365 -1.05(-0.88%)
Oct 21, 2021 118.59 119.78 118.40 119.30 361,374 +0.61(+0.51%)
Oct 20, 2021 117.26 119.52 116.98 118.70 324,590 +1.38(+1.18%)
Oct 19, 2021 115.01 118.14 114.86 117.31 472,937 +3.21(+2.82%)
Oct 18, 2021 115.48 115.48 113.79 114.10 591,135 -2.06(-1.78%)
Oct 15, 2021 116.30 118.59 115.79 116.16 432,472 +0.93(+0.81%)
Oct 14, 2021 114.06 116.12 113.20 115.23 457,190 +1.82(+1.60%)
Oct 13, 2021 113.91 113.91 111.70 113.41 417,036 +1.10(+0.98%)
Oct 12, 2021 112.67 112.85 109.94 112.31 625,246 -0.40(-0.35%)
Oct 11, 2021 115.92 115.92 112.69 112.70 391,279 -2.67(-2.32%)
Oct 08, 2021 116.11 117.06 115.24 115.37 332,842 -0.42(-0.36%)
Oct 07, 2021 114.46 116.15 114.10 115.79 543,412 +2.07(+1.82%)
Oct 06, 2021 113.08 114.97 111.91 113.72 615,722 -1.46(-1.27%)
Oct 05, 2021 114.11 115.77 112.80 115.17 503,277 +0.58(+0.51%)
Oct 04, 2021 113.21 115.17 113.01 114.59 527,286 +0.94(+0.83%)
Oct 01, 2021 111.65 114.99 110.10 113.65 561,039 +2.73(+2.46%)
Sep 30, 2021 116.42 116.48 110.87 110.92 669,726 -5.02(-4.33%)
Sep 29, 2021 116.24 116.56 114.27 115.94 603,010 +0.80(+0.69%)
Sep 28, 2021 114.71 116.27 114.09 115.15 470,631 -0.20(-0.17%)
Sep 27, 2021 111.95 116.10 111.95 115.35 511,772 +3.31(+2.96%)
Sep 24, 2021 114.51 115.15 111.95 112.03 558,727 -3.58(-3.10%)
Sep 23, 2021 114.41 116.60 114.06 115.62 376,293 +2.61(+2.31%)
Sep 22, 2021 112.48 114.14 112.48 113.01 427,230 +1.96(+1.77%)
Sep 21, 2021 112.20 112.20 109.35 111.05 545,730 +0.08(+0.07%)
Sep 20, 2021 110.50 111.06 108.72 110.97 621,304 -3.29(-2.88%)
Sep 17, 2021 116.60 117.52 113.48 114.25 943,239 -2.81(-2.40%)
Sep 16, 2021 118.33 119.00 116.96 117.06 400,727 -1.21(-1.03%)
Sep 15, 2021 115.22 118.58 114.73 118.27 521,260 +2.56(+2.21%)
Sep 14, 2021 117.69 118.59 115.36 115.71 463,260 -0.94(-0.81%)
Sep 13, 2021 116.94 117.07 113.70 116.65 758,113 +0.77(+0.66%)
Sep 10, 2021 117.64 118.05 115.54 115.88 665,243 -1.00(-0.86%)
Sep 09, 2021 118.64 119.80 116.25 116.89 609,629 -2.44(-2.04%)
Sep 08, 2021 120.67 121.00 117.70 119.32 583,264 -2.19(-1.80%)
Sep 07, 2021 124.12 124.71 121.28 121.51 341,422 -3.44(-2.75%)
Sep 03, 2021 125.28 126.55 124.50 124.95 346,989 -0.34(-0.27%)
Sep 02, 2021 123.78 126.66 123.32 125.30 566,253 +2.38(+1.94%)
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.