Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 105.97 108.41 104.74 107.09 4,093,073 +0.57(+0.54%)
Jan 20, 2022 109.08 109.95 106.20 106.52 1,268,602 -1.99(-1.83%)
Jan 19, 2022 110.65 111.42 108.37 108.51 1,529,176 -1.47(-1.34%)
Jan 18, 2022 110.22 111.17 109.40 109.98 1,516,351 -1.56(-1.40%)
Jan 14, 2022 111.54 0 -2.88(-2.52%)
Jan 13, 2022 116.34 117.00 113.93 114.42 1,168,426 -1.76(-1.51%)
Jan 12, 2022 117.05 117.60 115.27 116.18 771,805 -0.01(-0.01%)
Jan 11, 2022 114.64 116.19 112.69 116.19 976,305 +1.93(+1.69%)
Jan 10, 2022 114.56 114.92 111.72 114.26 1,062,705 -1.17(-1.01%)
Jan 07, 2022 115.98 116.71 115.29 115.43 764,966 -0.93(-0.80%)
Jan 06, 2022 116.97 117.68 115.94 116.36 703,376 -0.16(-0.14%)
Jan 05, 2022 118.36 119.57 116.42 116.52 1,090,585 -1.61(-1.36%)
Jan 04, 2022 115.89 118.73 115.45 118.13 925,386 +1.24(+1.06%)
Jan 03, 2022 120.21 121.05 116.15 116.89 759,056 -3.03(-2.53%)
Dec 31, 2021 118.83 120.50 118.83 119.92 428,877 +0.82(+0.69%)
Dec 30, 2021 119.52 120.18 119.05 119.10 401,382 -0.26(-0.22%)
Dec 29, 2021 119.62 119.96 118.83 119.36 708,796 -0.16(-0.13%)
Dec 28, 2021 118.51 119.77 118.35 119.52 402,437 +1.23(+1.04%)
Dec 27, 2021 117.67 118.55 117.54 118.29 837,202 +0.79(+0.67%)
Dec 23, 2021 116.80 118.29 116.71 117.50 575,448 +1.34(+1.15%)
Dec 22, 2021 116.33 116.81 115.47 116.16 592,645 +0.18(+0.16%)
Dec 21, 2021 115.42 116.38 114.74 115.98 813,840 +1.93(+1.69%)
Dec 20, 2021 114.27 114.57 112.64 114.05 1,054,294 -1.76(-1.52%)
Dec 17, 2021 118.20 118.94 115.54 115.81 1,503,933 -2.83(-2.39%)
Dec 16, 2021 120.69 121.47 118.09 118.64 1,668,444 -1.11(-0.93%)
Dec 15, 2021 119.49 119.88 117.54 119.75 1,881,171 +1.07(+0.90%)
Dec 14, 2021 121.35 121.88 118.22 118.68 1,298,593 -3.42(-2.80%)
Dec 13, 2021 122.88 123.04 121.57 122.10 1,671,673 -0.70(-0.57%)
Dec 10, 2021 123.63 124.08 121.65 122.80 998,298 -0.30(-0.24%)
Dec 09, 2021 123.73 124.04 122.46 123.10 836,384 -1.05(-0.85%)
Dec 08, 2021 124.57 125.38 123.47 124.15 896,153 -0.02(-0.02%)
Dec 07, 2021 122.39 124.24 122.18 124.17 1,098,652 +3.47(+2.87%)
Dec 06, 2021 119.26 121.68 119.13 120.70 1,059,376 +2.61(+2.21%)
Dec 03, 2021 120.35 120.35 115.71 118.09 1,809,752 -2.25(-1.87%)
Dec 02, 2021 119.21 120.95 118.35 120.34 1,608,985 +1.74(+1.47%)
Dec 01, 2021 123.15 123.74 118.54 118.60 1,132,261 -2.51(-2.07%)
Nov 30, 2021 122.96 124.35 119.89 121.11 2,259,740 -2.69(-2.17%)
Nov 29, 2021 123.75 124.53 122.17 123.80 1,294,734 +1.16(+0.95%)
Nov 26, 2021 122.42 123.96 121.48 122.64 969,092 -2.40(-1.92%)
Nov 24, 2021 125.74 125.74 124.10 125.04 1,121,816 -1.53(-1.21%)
Nov 23, 2021 127.09 127.51 125.85 126.57 619,922 -1.04(-0.81%)
Nov 22, 2021 129.47 130.42 127.53 127.61 685,687 -1.49(-1.15%)
Nov 19, 2021 130.34 130.34 128.94 129.10 696,450 -1.14(-0.88%)
Nov 18, 2021 130.48 130.24 129.91 130.24 475,316 +0.08(+0.06%)
Nov 17, 2021 130.59 130.92 129.40 130.16 486,962 -0.69(-0.53%)
Nov 16, 2021 130.05 131.35 129.66 130.85 698,908 +1.38(+1.07%)
Nov 15, 2021 130.67 131.53 129.20 129.47 614,269 -1.06(-0.81%)
Nov 12, 2021 131.09 131.11 129.49 130.53 691,393 +0.22(+0.17%)
Nov 11, 2021 132.27 132.46 130.18 130.31 511,084 -1.96(-1.48%)
Nov 10, 2021 133.25 132.27 580,006 -1.24(-0.93%)
Nov 09, 2021 132.83 133.87 131.95 133.51 434,201 +0.44(+0.33%)
Nov 08, 2021 132.28 134.29 131.54 133.07 577,479 +2.06(+1.57%)
Nov 05, 2021 130.49 132.07 130.13 131.01 700,772 +1.27(+0.98%)
Nov 04, 2021 126.40 130.25 126.00 129.74 625,807 +4.12(+3.28%)
Nov 03, 2021 128.33 128.87 124.17 125.62 829,960 -3.43(-2.66%)
Nov 02, 2021 127.81 130.96 126.09 129.05 1,085,573 -0.22(-0.17%)
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.