Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 91.33 92.26 91.28 92.13 443,733 +0.69(+0.75%)
Dec 30, 2021 90.30 91.84 90.30 91.44 480,044 +1.37(+1.52%)
Dec 29, 2021 89.61 90.26 89.38 90.08 387,699 +0.71(+0.79%)
Dec 28, 2021 90.00 90.65 89.05 89.37 419,089 -0.54(-0.60%)
Dec 27, 2021 88.81 89.98 88.19 89.91 461,529 +1.28(+1.44%)
Dec 23, 2021 87.46 89.05 87.13 88.64 610,166 +1.18(+1.35%)
Dec 22, 2021 87.62 88.08 86.85 87.46 831,462 +0.09(+0.10%)
Dec 21, 2021 87.71 88.36 87.06 87.37 1,014,540 +0.50(+0.57%)
Dec 20, 2021 88.58 88.69 86.09 86.87 959,927 -2.61(-2.91%)
Dec 17, 2021 90.96 91.17 89.34 89.48 1,760,553 -2.16(-2.36%)
Dec 16, 2021 92.23 93.05 91.54 91.64 933,198 -0.14(-0.16%)
Dec 15, 2021 90.83 92.03 90.08 91.79 896,611 +0.91(+1.00%)
Dec 14, 2021 90.74 91.42 90.04 90.88 1,153,055 -0.16(-0.18%)
Dec 13, 2021 91.08 91.43 90.29 91.05 858,290 -0.22(-0.24%)
Dec 10, 2021 91.34 92.47 90.75 91.26 712,637 +0.37(+0.41%)
Dec 09, 2021 91.33 91.65 90.62 90.89 601,521 -0.47(-0.52%)
Dec 08, 2021 90.88 91.59 90.47 91.36 619,884 +0.74(+0.82%)
Dec 07, 2021 90.13 90.98 89.63 90.62 806,835 +1.35(+1.51%)
Dec 06, 2021 89.14 90.61 89.01 89.27 832,680 +0.23(+0.25%)
Dec 03, 2021 89.75 89.77 88.18 89.05 827,078 -0.27(-0.30%)
Dec 02, 2021 87.72 89.66 87.14 89.32 913,342 +1.82(+2.08%)
Dec 01, 2021 88.32 90.09 87.43 87.50 860,171 -0.23(-0.26%)
Nov 30, 2021 89.01 89.41 87.24 87.72 1,705,535 -2.01(-2.24%)
Nov 29, 2021 89.82 90.48 88.60 89.73 564,616 +0.34(+0.38%)
Nov 26, 2021 88.94 90.14 88.47 89.39 670,416 -0.61(-0.67%)
Nov 24, 2021 89.60 90.14 88.85 90.00 434,212 -0.07(-0.08%)
Nov 23, 2021 90.87 91.35 89.25 90.07 667,953 -0.84(-0.93%)
Nov 22, 2021 91.01 91.61 90.34 90.91 639,025 -0.05(-0.05%)
Nov 19, 2021 90.52 91.06 89.89 90.96 701,437 +0.59(+0.65%)
Nov 18, 2021 91.32 90.43 89.52 90.37 595,951 -0.80(-0.87%)
Nov 17, 2021 89.63 91.46 89.63 91.16 727,512 +1.17(+1.30%)
Nov 16, 2021 89.70 91.07 89.70 90.00 694,787 +0.30(+0.33%)
Nov 15, 2021 89.39 90.33 89.01 89.70 678,131 +0.81(+0.91%)
Nov 12, 2021 89.30 89.30 88.14 88.89 737,062 -0.02(-0.02%)
Nov 11, 2021 88.34 89.40 87.66 88.91 542,259 +0.52(+0.58%)
Nov 10, 2021 88.34 88.39 625,726 +0.01(+0.01%)
Nov 09, 2021 88.00 88.69 87.62 88.38 556,802 +0.40(+0.45%)
Nov 08, 2021 86.90 88.21 86.00 87.99 662,111 +1.09(+1.25%)
Nov 05, 2021 86.11 87.07 86.01 86.90 747,832 +1.07(+1.24%)
Nov 04, 2021 84.96 86.03 84.56 85.83 695,208 +1.15(+1.36%)
Nov 03, 2021 84.52 85.78 83.90 84.68 854,288 +0.09(+0.11%)
Nov 02, 2021 86.18 86.23 83.34 84.59 1,054,958 -1.36(-1.58%)
Nov 01, 2021 86.79 86.68 85.61 85.95 893,339 -0.73(-0.85%)
Oct 29, 2021 86.14 86.99 84.91 86.68 1,520,607 -0.14(-0.16%)
Oct 28, 2021 85.34 86.89 84.51 86.82 1,460,449 +1.79(+2.10%)
Oct 27, 2021 82.00 85.45 81.45 85.03 1,598,176 +2.91(+3.55%)
Oct 26, 2021 82.26 82.12 2,360,442 +2.57(+3.23%)
Oct 25, 2021 80.47 80.52 79.12 79.55 1,704,111 -0.90(-1.12%)
Oct 22, 2021 84.16 84.37 79.78 80.45 1,561,450 -2.66(-3.20%)
Oct 21, 2021 81.63 83.22 81.56 83.11 1,181,472 +1.29(+1.58%)
Oct 20, 2021 83.82 83.82 81.63 81.81 790,466 -2.04(-2.43%)
Oct 19, 2021 83.58 84.45 82.77 83.85 731,924 +0.59(+0.71%)
Oct 18, 2021 82.86 83.88 82.44 83.26 981,201 +0.14(+0.17%)
Oct 15, 2021 82.72 83.73 82.38 83.12 1,088,655 +1.01(+1.23%)
Oct 14, 2021 80.15 82.72 79.95 82.11 1,186,903 +2.79(+3.51%)
Oct 13, 2021 78.65 79.75 78.11 79.32 872,250 +0.18(+0.23%)
Oct 12, 2021 79.89 80.40 78.21 79.14 720,424 -0.44(-0.55%)
Oct 11, 2021 79.10 80.55 78.93 79.58 982,326 -1.31(-1.62%)
Oct 08, 2021 80.63 81.58 80.63 80.90 774,009 +0.62(+0.77%)
Oct 07, 2021 79.92 81.12 79.57 80.28 852,921 +1.26(+1.59%)
Oct 06, 2021 77.81 79.12 77.57 79.02 664,843 +0.71(+0.91%)
Oct 05, 2021 78.18 78.85 77.37 78.31 1,079,832 +0.42(+0.54%)
Oct 04, 2021 80.48 80.48 77.35 77.88 1,122,483 -2.19(-2.74%)
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.