Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 97.22 97.60 96.26 96.27 3,877,962 -0.95(-0.98%)
Dec 30, 2021 96.67 98.25 96.64 97.22 3,780,999 +0.48(+0.50%)
Dec 29, 2021 97.45 97.70 96.72 96.74 3,906,491 -0.54(-0.55%)
Dec 28, 2021 97.40 97.50 96.74 97.28 8,046,364 +0.09(+0.10%)
Dec 27, 2021 96.12 97.95 95.46 97.19 7,082,641 +1.42(+1.49%)
Dec 23, 2021 95.04 96.23 94.16 95.76 7,796,382 +1.45(+1.54%)
Dec 22, 2021 94.60 94.76 93.91 94.31 7,188,967 -0.29(-0.30%)
Dec 21, 2021 93.03 95.62 92.93 94.60 10,325,949 +2.56(+2.78%)
Dec 20, 2021 92.40 92.87 90.97 92.04 13,733,182 -1.02(-1.09%)
Dec 17, 2021 92.95 96.12 92.71 93.06 24,665,638 -1.46(-1.55%)
Dec 16, 2021 95.55 96.51 93.61 94.52 19,926,972 -2.52(-2.60%)
Dec 15, 2021 97.66 97.82 95.65 97.04 20,049,134 -6.24(-6.04%)
Dec 14, 2021 103.82 104.50 102.89 103.28 8,849,136 -1.08(-1.04%)
Dec 13, 2021 103.85 104.87 103.72 104.37 5,136,627 +0.40(+0.38%)
Dec 10, 2021 105.13 105.56 103.43 103.97 4,696,171 -0.35(-0.34%)
Dec 09, 2021 103.53 104.95 103.08 104.32 6,664,115 +0.36(+0.35%)
Dec 08, 2021 103.92 104.40 103.09 103.96 6,039,778 +0.14(+0.13%)
Dec 07, 2021 103.39 105.83 103.24 103.82 10,327,901 +1.88(+1.84%)
Dec 06, 2021 99.90 102.86 99.60 101.94 8,245,402 +3.12(+3.15%)
Dec 03, 2021 99.52 100.33 97.94 98.83 7,486,647 -0.22(-0.23%)
Dec 02, 2021 97.78 99.80 97.12 99.05 8,070,684 +1.52(+1.56%)
Dec 01, 2021 100.58 100.72 97.45 97.53 8,873,020 -1.14(-1.15%)
Nov 30, 2021 101.32 101.61 98.57 98.67 15,159,496 -3.31(-3.25%)
Nov 29, 2021 103.57 104.00 101.88 101.98 7,597,909 -0.71(-0.69%)
Nov 26, 2021 104.92 104.97 102.44 102.69 6,013,886 -3.14(-2.96%)
Nov 24, 2021 104.55 106.60 104.05 105.83 6,043,608 +0.98(+0.93%)
Nov 23, 2021 104.20 106.91 102.75 104.85 12,059,518 -3.25(-3.00%)
Nov 22, 2021 108.92 109.86 107.97 108.09 7,367,634 -0.31(-0.28%)
Nov 19, 2021 109.06 109.24 107.94 108.40 7,921,154 -0.42(-0.38%)
Nov 18, 2021 109.06 108.95 108.67 108.81 8,361,083 -0.15(-0.14%)
Nov 17, 2021 108.37 109.46 107.85 108.96 4,293,756 -0.15(-0.14%)
Nov 16, 2021 108.47 109.67 108.10 109.11 5,548,975 +0.38(+0.35%)
Nov 15, 2021 110.83 110.91 108.62 108.73 6,244,266 -1.60(-1.45%)
Nov 12, 2021 110.98 111.06 109.39 110.33 5,990,329 -0.25(-0.23%)
Nov 11, 2021 113.18 113.33 109.94 110.58 4,376,308 -2.62(-2.31%)
Nov 10, 2021 112.90 113.20 3,488,208 +0.11(+0.10%)
Nov 09, 2021 113.83 114.55 112.86 113.09 3,407,092 -0.67(-0.59%)
Nov 08, 2021 113.77 114.63 113.13 113.76 4,523,430 +0.04(+0.03%)
Nov 05, 2021 112.14 115.25 111.78 113.72 6,647,935 +2.12(+1.90%)
Nov 04, 2021 112.45 112.61 110.94 111.61 4,248,293 -0.45(-0.41%)
Nov 03, 2021 112.23 112.64 110.92 112.06 5,150,499 -0.11(-0.10%)
Nov 02, 2021 111.67 113.90 111.11 112.17 7,472,021 +0.99(+0.89%)
Nov 01, 2021 111.10 111.48 111.31 111.18 3,893,462 +0.34(+0.31%)
Oct 29, 2021 111.51 111.54 109.93 110.84 8,779,530 -1.30(-1.16%)
Oct 28, 2021 113.09 113.83 111.81 112.14 4,588,231 -1.14(-1.00%)
Oct 27, 2021 115.14 115.30 112.86 113.28 3,904,862 -1.43(-1.25%)
Oct 26, 2021 114.87 114.71 3,679,577 +0.45(+0.40%)
Oct 25, 2021 113.85 114.31 112.86 114.26 4,522,486 +0.43(+0.38%)
Oct 22, 2021 112.44 114.27 112.36 113.83 4,052,076 +1.33(+1.18%)
Oct 21, 2021 112.76 112.85 112.20 112.49 4,041,502 -0.13(-0.12%)
Oct 20, 2021 113.74 113.97 112.23 112.62 5,557,122 -0.38(-0.34%)
Oct 19, 2021 112.55 113.53 112.05 113.00 5,439,110 +1.37(+1.23%)
Oct 18, 2021 113.80 113.98 110.51 111.63 11,149,136 -6.50(-5.50%)
Oct 15, 2021 116.52 118.66 116.31 118.14 7,818,358 +2.73(+2.36%)
Oct 14, 2021 114.16 115.71 113.99 115.41 5,037,634 +2.06(+1.82%)
Oct 13, 2021 113.58 113.95 112.78 113.34 4,394,286 -0.33(-0.29%)
Oct 12, 2021 114.47 114.67 113.13 113.68 4,646,300 -0.56(-0.49%)
Oct 11, 2021 115.44 116.07 114.19 114.24 3,880,647 -1.60(-1.38%)
Oct 08, 2021 117.44 117.68 115.65 115.84 4,451,314 -1.44(-1.23%)
Oct 07, 2021 117.53 119.15 117.09 117.28 3,391,271 +0.68(+0.59%)
Oct 06, 2021 115.49 116.66 114.64 116.60 4,331,486 +0.27(+0.23%)
Oct 05, 2021 116.24 117.99 115.58 116.33 4,166,831 +0.69(+0.60%)
Oct 04, 2021 117.45 118.88 114.90 115.64 5,543,218 -2.09(-1.78%)
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.