Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 110.36 111.02 108.95 110.54 1,341,518 +0.29(+0.26%)
Dec 30, 2021 111.03 112.93 110.07 110.25 1,390,587 -0.52(-0.47%)
Dec 29, 2021 110.78 111.42 109.19 110.77 1,117,433 +0.42(+0.38%)
Dec 28, 2021 110.19 111.60 108.96 110.35 1,581,312 -2.12(-1.89%)
Dec 27, 2021 110.61 112.79 109.46 112.47 1,608,296 +2.27(+2.06%)
Dec 23, 2021 109.63 110.78 108.60 110.20 1,236,204 +0.64(+0.58%)
Dec 22, 2021 108.72 110.15 107.98 109.57 1,136,379 +1.08(+1.00%)
Dec 21, 2021 108.21 109.17 106.94 108.49 2,607,786 +1.34(+1.25%)
Dec 20, 2021 111.40 112.54 106.20 107.15 3,368,362 -6.62(-5.82%)
Dec 17, 2021 109.66 114.44 108.38 113.77 7,375,622 +3.95(+3.60%)
Dec 16, 2021 107.27 111.77 107.16 109.82 5,138,399 +5.48(+5.25%)
Dec 15, 2021 108.94 110.39 99.66 104.34 8,988,209 -9.83(-8.61%)
Dec 14, 2021 111.34 116.70 110.49 114.17 3,807,880 +2.77(+2.48%)
Dec 13, 2021 109.91 112.38 107.41 111.41 2,685,293 +2.26(+2.07%)
Dec 10, 2021 110.06 110.58 106.39 109.15 1,960,242 +0.31(+0.28%)
Dec 09, 2021 107.77 109.19 105.43 108.84 2,040,716 +0.08(+0.07%)
Dec 08, 2021 111.21 111.34 108.22 108.77 1,784,648 -1.16(-1.05%)
Dec 07, 2021 109.45 111.43 108.75 109.92 2,591,487 +3.63(+3.42%)
Dec 06, 2021 108.11 109.11 106.16 106.29 3,198,851 -0.25(-0.23%)
Dec 03, 2021 104.94 108.47 104.38 106.54 4,367,752 +2.83(+2.73%)
Dec 02, 2021 101.66 105.55 101.37 103.70 3,038,473 +2.77(+2.74%)
Dec 01, 2021 104.36 106.81 100.87 100.94 4,469,423 -1.51(-1.48%)
Nov 30, 2021 107.22 108.52 102.04 102.45 7,135,080 -5.60(-5.18%)
Nov 29, 2021 111.24 112.81 107.99 108.05 2,958,710 -1.84(-1.68%)
Nov 26, 2021 106.42 111.26 105.33 109.89 2,930,953 -1.75(-1.56%)
Nov 24, 2021 115.12 116.31 111.45 111.64 2,747,816 -3.46(-3.01%)
Nov 23, 2021 115.50 117.68 113.06 115.10 3,974,221 -0.28(-0.24%)
Nov 22, 2021 109.69 117.12 109.69 115.38 5,278,551 +6.58(+6.04%)
Nov 19, 2021 107.38 110.21 106.70 108.80 2,986,913 +1.11(+1.03%)
Nov 18, 2021 105.38 108.25 107.55 107.69 2,686,721 +2.50(+2.37%)
Nov 17, 2021 106.98 108.16 105.15 105.20 2,939,491 -2.50(-2.32%)
Nov 16, 2021 106.16 108.84 105.23 107.69 3,258,464 +1.68(+1.58%)
Nov 15, 2021 107.41 108.11 104.63 106.02 3,698,718 -2.20(-2.03%)
Nov 12, 2021 109.18 110.76 107.98 108.22 3,123,592 -1.09(-1.00%)
Nov 11, 2021 108.01 111.51 107.98 109.31 3,422,206 +2.90(+2.73%)
Nov 10, 2021 107.61 106.40 3,329,949 -2.93(-2.68%)
Nov 09, 2021 110.17 110.91 107.91 109.33 3,285,817 -2.74(-2.44%)
Nov 08, 2021 113.84 115.04 111.07 112.07 4,354,789 +3.89(+3.60%)
Nov 05, 2021 108.33 111.43 107.38 108.18 3,247,296 +0.39(+0.36%)
Nov 04, 2021 106.33 109.99 106.25 107.79 3,688,940 +1.50(+1.41%)
Nov 03, 2021 103.46 106.99 102.68 106.30 3,256,724 +2.92(+2.83%)
Nov 02, 2021 103.89 104.45 102.41 103.38 3,419,367 -1.93(-1.83%)
Nov 01, 2021 108.82 104.97 102.97 105.30 4,721,114 -2.34(-2.18%)
Oct 29, 2021 107.26 110.77 106.77 107.65 5,569,355 +2.18(+2.07%)
Oct 28, 2021 105.11 107.23 104.88 105.47 3,100,602 +1.15(+1.10%)
Oct 27, 2021 105.78 109.21 103.75 104.32 3,276,130 -3.11(-2.90%)
Oct 26, 2021 105.81 107.44 5,850,009 +1.94(+1.84%)
Oct 25, 2021 99.44 106.05 98.56 105.50 4,673,769 +6.84(+6.93%)
Oct 22, 2021 98.48 100.19 97.19 98.66 3,290,361 +0.25(+0.25%)
Oct 21, 2021 96.64 98.79 94.49 98.41 4,644,610 -2.98(-2.94%)
Oct 20, 2021 99.20 102.73 98.34 101.39 3,794,643 +1.79(+1.80%)
Oct 19, 2021 98.64 99.76 97.05 99.60 2,271,766 +0.74(+0.75%)
Oct 18, 2021 95.90 99.00 95.26 98.85 2,786,930 +0.72(+0.74%)
Oct 15, 2021 99.09 100.64 98.01 98.13 2,581,825 +0.53(+0.54%)
Oct 14, 2021 97.82 100.10 97.06 97.60 2,476,942 +0.86(+0.89%)
Oct 13, 2021 96.64 97.14 95.00 96.74 2,793,959 +0.71(+0.74%)
Oct 12, 2021 95.45 97.24 94.82 96.03 2,274,901 +0.94(+0.99%)
Oct 11, 2021 96.37 98.24 95.03 95.08 2,464,520 +0.63(+0.66%)
Oct 08, 2021 95.56 96.53 94.03 94.46 2,539,488 -0.94(-0.99%)
Oct 07, 2021 94.91 97.21 94.40 95.40 3,350,791 +2.85(+3.08%)
Oct 06, 2021 91.96 93.87 90.71 92.55 3,519,202 -2.61(-2.75%)
Oct 05, 2021 93.95 95.68 92.75 95.16 2,503,148 +1.85(+1.98%)
Oct 04, 2021 94.49 96.02 92.50 93.31 3,187,241 -0.84(-0.89%)
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.