Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 104.55 106.67 106.44 331,398 +0.98(+0.93%)
Jan 28, 2022 102.64 105.47 101.74 105.46 429,482 +2.96(+2.89%)
Jan 27, 2022 104.75 107.09 101.49 102.50 439,662 -1.38(-1.33%)
Jan 26, 2022 104.42 106.41 102.27 103.88 313,595 -0.20(-0.19%)
Jan 25, 2022 104.07 104.65 101.74 104.08 520,174 -1.31(-1.25%)
Jan 24, 2022 103.12 105.61 100.25 105.39 423,813 +1.68(+1.62%)
Jan 21, 2022 105.60 106.37 103.32 103.71 345,638 -1.95(-1.85%)
Jan 20, 2022 107.08 108.81 105.47 105.66 310,871 -1.01(-0.95%)
Jan 19, 2022 109.22 109.22 106.48 106.67 301,460 -1.43(-1.32%)
Jan 18, 2022 110.95 110.95 107.89 108.11 249,817 -2.66(-2.40%)
Jan 14, 2022 110.76 0 +0.01(+0.01%)
Jan 13, 2022 111.64 112.81 110.56 110.75 267,029 -0.53(-0.48%)
Jan 12, 2022 110.97 112.06 110.31 111.28 231,639 +0.50(+0.45%)
Jan 11, 2022 110.83 111.29 108.12 110.78 333,643 -0.24(-0.22%)
Jan 10, 2022 112.64 112.81 109.28 111.02 314,013 -1.04(-0.93%)
Jan 07, 2022 112.50 112.56 111.30 112.06 323,765 +0.09(+0.08%)
Jan 06, 2022 111.39 112.90 111.15 111.97 289,528 +1.87(+1.70%)
Jan 05, 2022 112.58 113.09 109.78 110.10 323,109 -2.16(-1.92%)
Jan 04, 2022 111.26 112.64 110.78 112.26 376,838 +1.89(+1.72%)
Jan 03, 2022 112.28 113.02 109.85 110.36 304,168 -1.37(-1.22%)
Dec 31, 2021 111.37 113.01 111.37 111.73 367,322 +0.40(+0.36%)
Dec 30, 2021 113.42 113.96 111.18 111.33 215,009 -1.81(-1.60%)
Dec 29, 2021 112.68 113.44 112.34 113.14 170,660 +0.77(+0.69%)
Dec 28, 2021 111.62 113.10 111.62 112.36 163,376 +0.43(+0.39%)
Dec 27, 2021 110.15 111.95 109.20 111.93 230,794 +1.77(+1.60%)
Dec 23, 2021 110.09 110.86 109.71 110.17 184,461 +0.53(+0.48%)
Dec 22, 2021 108.89 110.00 107.81 109.64 193,546 +0.75(+0.69%)
Dec 21, 2021 107.02 109.21 107.02 108.89 285,744 +2.99(+2.82%)
Dec 20, 2021 108.08 108.08 104.42 105.90 365,999 -2.87(-2.64%)
Dec 17, 2021 110.08 111.42 108.42 108.77 1,111,468 -2.79(-2.50%)
Dec 16, 2021 112.60 113.30 110.72 111.56 280,213 +0.17(+0.15%)
Dec 15, 2021 110.86 111.88 110.14 111.39 236,153 +0.54(+0.48%)
Dec 14, 2021 110.49 112.30 110.45 110.86 350,556 +0.99(+0.90%)
Dec 13, 2021 110.43 110.89 109.07 109.87 205,351 -0.78(-0.70%)
Dec 10, 2021 110.68 110.99 109.69 110.65 214,959 +0.83(+0.76%)
Dec 09, 2021 110.13 110.86 109.13 109.81 205,833 -0.91(-0.82%)
Dec 08, 2021 109.73 111.16 109.73 110.72 214,322 +0.79(+0.72%)
Dec 07, 2021 110.43 111.41 109.58 109.92 242,899 +0.86(+0.79%)
Dec 06, 2021 109.17 110.44 108.63 109.07 387,870 +1.91(+1.78%)
Dec 03, 2021 109.76 110.10 106.25 107.16 337,098 -2.65(-2.42%)
Dec 02, 2021 107.51 110.88 106.76 109.81 418,977 +3.25(+3.05%)
Dec 01, 2021 108.94 110.97 106.54 106.57 339,547 -0.55(-0.51%)
Nov 30, 2021 109.24 109.60 106.46 107.11 914,363 -3.63(-3.28%)
Nov 29, 2021 113.34 113.34 110.59 110.74 269,197 -0.75(-0.68%)
Nov 26, 2021 110.09 112.11 108.72 111.50 336,867 -2.12(-1.87%)
Nov 24, 2021 114.49 115.63 113.57 113.62 271,584 -2.51(-2.16%)
Nov 23, 2021 113.69 116.72 113.54 116.13 549,054 +2.97(+2.62%)
Nov 22, 2021 113.30 114.21 111.91 113.16 256,342 +0.57(+0.51%)
Nov 19, 2021 112.59 114.13 111.90 112.59 545,902 -2.32(-2.02%)
Nov 18, 2021 113.83 115.33 114.74 114.92 424,228 +1.92(+1.70%)
Nov 17, 2021 111.57 113.28 110.81 113.00 365,631 +0.92(+0.82%)
Nov 16, 2021 111.62 112.54 111.00 112.07 343,481 +0.27(+0.24%)
Nov 15, 2021 112.30 112.46 111.13 111.81 275,544 -0.33(-0.29%)
Nov 12, 2021 112.41 113.62 111.27 112.14 396,989 -0.94(-0.83%)
Nov 11, 2021 113.58 113.86 112.86 113.08 369,877 -0.49(-0.43%)
Nov 10, 2021 113.04 113.57 309,781 +0.71(+0.63%)
Nov 09, 2021 112.05 112.95 111.08 112.86 311,026 +0.35(+0.31%)
Nov 08, 2021 113.08 113.08 111.09 112.51 259,042 +1.07(+0.96%)
Nov 05, 2021 111.85 113.06 111.05 111.44 330,472 +0.41(+0.37%)
Nov 04, 2021 113.02 113.08 109.60 111.03 440,101 -2.01(-1.78%)
Nov 03, 2021 109.14 113.73 109.04 113.04 693,522 +5.33(+4.94%)
Nov 02, 2021 106.16 108.04 105.74 107.71 306,725 +1.75(+1.65%)
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.