Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 108.43 109.07 107.42 107.76 586,184 -0.50(-0.46%)
Dec 30, 2021 108.33 109.86 107.99 108.26 463,926 -0.37(-0.34%)
Dec 29, 2021 108.06 109.00 107.57 108.63 464,291 +0.14(+0.13%)
Dec 28, 2021 109.91 110.00 107.65 108.49 419,483 -0.90(-0.82%)
Dec 27, 2021 108.38 109.62 107.88 109.39 520,158 +0.88(+0.81%)
Dec 23, 2021 107.97 108.76 106.80 108.51 430,343 +1.17(+1.09%)
Dec 22, 2021 106.02 108.17 105.07 107.34 628,968 +1.29(+1.22%)
Dec 21, 2021 103.55 106.61 102.80 106.05 1,551,237 +2.77(+2.68%)
Dec 20, 2021 103.28 104.91 102.75 103.28 1,005,978 -0.56(-0.54%)
Dec 17, 2021 101.95 105.05 101.59 103.84 1,869,998 +0.71(+0.69%)
Dec 16, 2021 107.67 107.67 103.02 103.13 1,073,505 -3.60(-3.37%)
Dec 15, 2021 103.32 107.33 102.07 106.73 1,255,417 +4.19(+4.09%)
Dec 14, 2021 101.88 104.17 101.15 102.54 1,561,850 -0.42(-0.41%)
Dec 13, 2021 100.52 103.80 100.27 102.96 1,289,191 +2.36(+2.35%)
Dec 10, 2021 100.23 101.38 99.45 100.60 1,267,023 +0.36(+0.36%)
Dec 09, 2021 103.47 103.65 100.12 100.24 1,305,012 -3.81(-3.66%)
Dec 08, 2021 104.70 105.04 101.12 104.05 1,085,596 +2.01(+1.97%)
Dec 07, 2021 99.68 103.50 98.61 102.04 1,809,717 +3.48(+3.53%)
Dec 06, 2021 99.22 99.60 96.59 98.56 2,808,238 -1.28(-1.28%)
Dec 03, 2021 104.13 104.34 98.92 99.84 2,029,741 -3.89(-3.75%)
Dec 02, 2021 105.21 106.69 103.44 103.73 1,309,344 -1.72(-1.63%)
Dec 01, 2021 105.45 107.76 104.28 105.45 2,070,793 +1.69(+1.63%)
Nov 30, 2021 101.25 104.65 101.07 103.76 2,676,899 +1.68(+1.65%)
Nov 29, 2021 105.00 105.25 100.42 102.08 2,139,341 -2.42(-2.32%)
Nov 26, 2021 105.58 105.58 102.14 104.50 783,882 -0.37(-0.35%)
Nov 24, 2021 104.81 105.69 103.14 104.87 1,772,297 +0.06(+0.06%)
Nov 23, 2021 105.50 106.07 103.40 104.81 1,322,728 -2.99(-2.77%)
Nov 22, 2021 107.80 107.95 105.37 107.80 2,287,338 +0.61(+0.57%)
Nov 19, 2021 109.96 110.62 106.61 107.19 1,496,327 +0.00(+0.00%)
Nov 18, 2021 108.10 107.38 106.56 107.19 949,273 -0.89(-0.82%)
Nov 17, 2021 107.28 108.42 106.67 108.08 1,079,384 +0.48(+0.45%)
Nov 16, 2021 109.00 109.25 107.30 107.60 1,531,770 -1.91(-1.74%)
Nov 15, 2021 109.77 110.12 108.42 109.51 1,566,388 -0.36(-0.33%)
Nov 12, 2021 108.36 110.20 107.90 109.87 1,571,210 +1.72(+1.59%)
Nov 11, 2021 108.90 109.12 107.61 108.15 1,000,826 -0.04(-0.04%)
Nov 10, 2021 106.99 108.19 1,736,990 +0.56(+0.52%)
Nov 09, 2021 108.36 108.86 106.12 107.63 1,514,308 -0.56(-0.52%)
Nov 08, 2021 110.73 111.11 105.87 108.19 2,836,462 -2.48(-2.24%)
Nov 05, 2021 110.19 113.10 106.94 110.67 2,451,697 -0.38(-0.34%)
Nov 04, 2021 115.51 116.59 108.13 111.05 3,131,232 -5.32(-4.57%)
Nov 03, 2021 111.58 118.30 110.76 116.37 2,743,752 -1.03(-0.88%)
Nov 02, 2021 118.76 120.00 116.12 117.40 2,621,751 -0.89(-0.75%)
Nov 01, 2021 120.00 120.53 116.86 118.29 2,110,816 -1.62(-1.35%)
Oct 29, 2021 118.00 120.00 117.01 119.91 1,568,972 +2.06(+1.75%)
Oct 28, 2021 115.57 117.89 117.85 3,413,910 +3.10(+2.70%)
Oct 27, 2021 115.67 115.88 113.67 114.75 1,894,205 -1.26(-1.09%)
Oct 26, 2021 116.81 116.01 1,436,324 -0.06(-0.05%)
Oct 25, 2021 116.75 115.51 116.07 2,348,014 -0.38(-0.33%)
Oct 22, 2021 116.89 117.65 115.70 116.45 715,356 -0.01(-0.01%)
Oct 21, 2021 114.03 116.80 113.50 116.46 1,376,697 +2.76(+2.43%)
Oct 20, 2021 113.48 114.15 112.98 113.70 1,089,757 +0.82(+0.73%)
Oct 19, 2021 112.75 114.02 112.63 112.88 827,661 -0.07(-0.06%)
Oct 18, 2021 111.85 113.75 111.61 112.95 1,700,503 +0.87(+0.78%)
Oct 15, 2021 113.81 113.90 111.61 112.08 1,024,167 -0.88(-0.78%)
Oct 14, 2021 115.77 116.50 112.50 112.96 1,035,824 -1.90(-1.65%)
Oct 13, 2021 113.64 116.34 113.31 114.86 1,112,213 +1.53(+1.35%)
Oct 12, 2021 114.13 115.24 113.11 113.33 730,538 +0.11(+0.10%)
Oct 11, 2021 113.81 115.13 113.04 113.22 503,000 -0.54(-0.47%)
Oct 08, 2021 113.72 114.06 112.43 113.76 693,462 +0.13(+0.11%)
Oct 07, 2021 113.75 114.77 112.67 113.63 890,609 +0.52(+0.46%)
Oct 06, 2021 113.00 115.08 112.57 113.11 1,333,881 -0.73(-0.64%)
Oct 05, 2021 111.73 115.86 111.73 113.84 2,185,916 +2.28(+2.04%)
Oct 04, 2021 109.97 112.76 108.88 111.56 1,826,874 +1.69(+1.54%)
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.