Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 101.30 103.25 101.20 102.42 370,431 +1.13(+1.12%)
Dec 30, 2021 102.13 103.52 101.29 101.29 377,119 -1.02(-0.99%)
Dec 29, 2021 102.41 103.59 101.82 102.31 366,290 -0.32(-0.31%)
Dec 28, 2021 102.91 103.95 102.32 102.63 304,548 -0.72(-0.70%)
Dec 27, 2021 102.15 103.92 101.89 103.35 416,459 +1.30(+1.27%)
Dec 23, 2021 102.00 103.02 101.81 102.05 299,416 +1.09(+1.08%)
Dec 22, 2021 99.35 101.08 98.96 100.96 972,416 +0.19(+0.19%)
Dec 21, 2021 97.70 101.06 97.30 100.76 719,187 +4.46(+4.63%)
Dec 20, 2021 97.60 98.34 95.95 96.31 698,793 -2.91(-2.94%)
Dec 17, 2021 100.43 101.16 98.25 99.22 1,468,977 -2.42(-2.38%)
Dec 16, 2021 103.12 103.49 100.98 101.64 438,403 -0.08(-0.08%)
Dec 15, 2021 102.78 102.78 100.03 101.72 474,299 -0.78(-0.76%)
Dec 14, 2021 100.86 104.48 100.86 102.49 871,274 +0.94(+0.92%)
Dec 13, 2021 102.91 103.61 100.14 101.56 832,340 -1.92(-1.85%)
Dec 10, 2021 103.71 105.58 101.73 103.47 922,147 -2.59(-2.44%)
Dec 09, 2021 104.71 108.64 104.30 106.06 905,136 +0.91(+0.87%)
Dec 08, 2021 105.09 105.70 104.32 105.15 478,669 -0.11(-0.10%)
Dec 07, 2021 104.73 107.16 103.69 105.26 790,274 +2.12(+2.05%)
Dec 06, 2021 101.24 103.80 99.98 103.14 837,806 +3.13(+3.13%)
Dec 03, 2021 100.83 101.12 98.83 100.01 758,126 -0.16(-0.16%)
Dec 02, 2021 97.30 100.50 97.03 100.17 666,908 +3.76(+3.90%)
Dec 01, 2021 100.04 100.99 96.34 96.41 752,227 -0.88(-0.91%)
Nov 30, 2021 99.27 100.40 95.84 97.29 780,955 -3.43(-3.41%)
Nov 29, 2021 105.09 105.09 100.46 100.73 607,107 -2.81(-2.71%)
Nov 26, 2021 105.63 106.16 102.81 103.54 414,594 -6.01(-5.49%)
Nov 24, 2021 106.91 111.14 106.91 109.55 757,535 +2.45(+2.29%)
Nov 23, 2021 107.06 108.07 105.78 107.09 517,690 +0.27(+0.25%)
Nov 22, 2021 105.51 108.41 104.93 106.83 413,655 +2.01(+1.92%)
Nov 19, 2021 105.50 106.59 104.50 104.82 917,037 -1.69(-1.58%)
Nov 18, 2021 107.58 108.59 106.37 106.50 866,433 -1.13(-1.05%)
Nov 17, 2021 110.52 110.52 105.73 107.63 1,100,097 -3.22(-2.91%)
Nov 16, 2021 112.09 113.07 110.72 110.85 489,729 -1.66(-1.48%)
Nov 15, 2021 113.88 114.08 111.91 112.51 558,467 -0.56(-0.49%)
Nov 12, 2021 110.21 113.38 109.68 113.07 674,190 +3.81(+3.49%)
Nov 11, 2021 108.77 110.04 108.03 109.26 710,891 +0.41(+0.38%)
Nov 10, 2021 107.25 108.84 586,358 +1.19(+1.11%)
Nov 09, 2021 110.59 111.58 107.53 107.65 945,726 -3.43(-3.09%)
Nov 08, 2021 110.83 111.67 109.65 111.08 691,681 +1.03(+0.94%)
Nov 05, 2021 108.90 110.77 108.60 110.05 572,716 +2.31(+2.14%)
Nov 04, 2021 108.25 109.29 107.58 107.74 587,700 +0.29(+0.27%)
Nov 03, 2021 109.78 109.94 105.36 107.45 822,129 -2.48(-2.26%)
Nov 02, 2021 109.45 110.27 106.75 109.94 732,399 +0.70(+0.65%)
Nov 01, 2021 106.18 112.30 109.46 109.23 794,550 +1.52(+1.41%)
Oct 29, 2021 108.23 109.40 106.19 107.71 957,618 -1.75(-1.59%)
Oct 28, 2021 107.53 113.24 104.37 109.46 1,260,800 -2.05(-1.83%)
Oct 27, 2021 112.58 114.24 110.97 111.50 889,355 -1.62(-1.43%)
Oct 26, 2021 118.39 113.05 113.13 608,912 -4.38(-3.73%)
Oct 25, 2021 115.04 118.51 114.91 117.51 504,867 +2.37(+2.06%)
Oct 22, 2021 116.74 117.29 114.70 115.14 639,215 -1.02(-0.88%)
Oct 21, 2021 115.46 116.62 115.28 116.16 371,159 +0.59(+0.51%)
Oct 20, 2021 114.17 116.37 113.90 115.57 333,378 +1.35(+1.18%)
Oct 19, 2021 111.98 115.03 111.83 114.22 485,742 +3.13(+2.82%)
Oct 18, 2021 112.44 112.44 110.79 111.09 607,139 -2.01(-1.78%)
Oct 15, 2021 113.23 115.46 112.74 113.10 444,181 +0.91(+0.81%)
Oct 14, 2021 111.06 113.06 110.22 112.19 469,568 +1.77(+1.60%)
Oct 13, 2021 110.91 110.91 108.75 110.42 428,328 +1.08(+0.98%)
Oct 12, 2021 109.70 109.87 107.04 109.34 642,174 -0.39(-0.35%)
Oct 11, 2021 112.86 112.86 109.72 109.73 401,873 -2.60(-2.32%)
Oct 08, 2021 113.05 113.97 112.20 112.33 341,854 -0.41(-0.36%)
Oct 07, 2021 111.44 113.09 111.09 112.74 558,125 +2.02(+1.82%)
Oct 06, 2021 110.10 111.94 108.96 110.72 632,393 -1.42(-1.27%)
Oct 05, 2021 111.10 112.72 109.83 112.14 516,903 +0.56(+0.51%)
Oct 04, 2021 110.23 112.13 110.03 111.58 541,562 +0.92(+0.83%)
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.