Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 101.27 102.28 101.15 101.87 8,024,699 +0.43(+0.43%)
Dec 30, 2021 101.91 102.41 101.36 101.44 6,429,655 -0.37(-0.36%)
Dec 29, 2021 101.47 102.03 101.34 101.81 6,150,365 +0.18(+0.18%)
Dec 28, 2021 101.02 101.88 100.96 101.62 5,576,125 +0.51(+0.50%)
Dec 27, 2021 100.21 101.15 100.06 101.11 5,396,881 +1.06(+1.06%)
Dec 23, 2021 99.24 100.38 99.22 100.05 7,319,555 +1.17(+1.18%)
Dec 22, 2021 98.56 99.06 98.40 98.89 8,617,667 +0.28(+0.28%)
Dec 21, 2021 97.41 98.81 97.37 98.61 10,903,195 +1.93(+1.99%)
Dec 20, 2021 97.06 97.07 95.85 96.68 18,662,860 -1.57(-1.60%)
Dec 17, 2021 99.95 100.06 98.23 98.26 20,242,472 -1.71(-1.71%)
Dec 16, 2021 100.56 101.00 99.61 99.96 12,370,045 +0.05(+0.05%)
Dec 15, 2021 99.32 100.05 98.66 99.92 17,626,834 +0.86(+0.87%)
Dec 14, 2021 99.47 100.43 98.66 99.05 13,735,020 -0.95(-0.95%)
Dec 13, 2021 100.82 101.01 99.83 100.00 13,230,131 -1.05(-1.03%)
Dec 10, 2021 101.09 101.26 100.56 101.05 8,657,772 +0.41(+0.41%)
Dec 09, 2021 100.55 101.15 100.29 100.64 7,637,635 -0.32(-0.31%)
Dec 08, 2021 100.75 101.14 100.45 100.95 10,863,166 +0.25(+0.25%)
Dec 07, 2021 100.44 101.53 100.40 100.70 11,012,089 +1.02(+1.02%)
Dec 06, 2021 99.01 100.31 98.84 99.69 15,065,665 +1.66(+1.69%)
Dec 03, 2021 98.33 98.58 97.04 98.03 20,418,676 -0.12(-0.12%)
Dec 02, 2021 96.04 98.48 95.72 98.14 22,852,346 +2.83(+2.97%)
Dec 01, 2021 98.12 98.52 95.27 95.31 20,625,892 -1.34(-1.39%)
Nov 30, 2021 98.42 98.73 96.55 96.66 21,994,708 -2.51(-2.53%)
Nov 29, 2021 100.00 100.02 98.64 99.17 12,190,816 +0.17(+0.17%)
Nov 26, 2021 99.13 99.54 98.30 99.00 15,319,602 -2.75(-2.71%)
Nov 24, 2021 101.53 101.96 101.39 101.75 11,218,486 -0.12(-0.11%)
Nov 23, 2021 101.81 102.22 101.34 101.86 14,690,248 +0.17(+0.17%)
Nov 22, 2021 101.74 102.64 101.49 101.69 12,418,310 +0.28(+0.27%)
Nov 19, 2021 101.87 101.94 101.27 101.41 9,316,020 -0.51(-0.50%)
Nov 18, 2021 102.47 102.04 101.82 101.92 10,223,708 -0.21(-0.21%)
Nov 17, 2021 102.77 102.89 101.78 102.13 8,511,960 -0.61(-0.60%)
Nov 16, 2021 102.74 103.25 102.65 102.75 6,905,335 +0.02(+0.02%)
Nov 15, 2021 102.95 103.06 102.50 102.73 7,999,057 +0.19(+0.19%)
Nov 12, 2021 102.02 102.71 101.69 102.53 8,266,580 +0.81(+0.79%)
Nov 11, 2021 102.35 102.35 101.62 101.73 6,173,282 -0.42(-0.41%)
Nov 10, 2021 102.58 102.15 10,765,620 -0.58(-0.56%)
Nov 09, 2021 102.66 102.98 102.16 102.73 11,090,195 +0.26(+0.25%)
Nov 08, 2021 102.95 103.19 102.07 102.47 9,309,086 +0.42(+0.41%)
Nov 05, 2021 102.19 102.68 101.71 102.05 13,456,109 +1.03(+1.02%)
Nov 04, 2021 100.90 101.38 100.79 101.02 10,634,656 +0.40(+0.40%)
Nov 03, 2021 100.27 100.68 99.74 100.62 12,059,699 -0.22(-0.22%)
Nov 02, 2021 100.64 100.93 100.36 100.84 9,209,959 +0.34(+0.33%)
Nov 01, 2021 100.42 100.29 100.01 100.50 11,233,840 +0.28(+0.28%)
Oct 29, 2021 100.01 100.59 99.82 100.22 7,122,484 +0.03(+0.03%)
Oct 28, 2021 99.10 100.25 99.10 100.19 9,663,082 +1.24(+1.25%)
Oct 27, 2021 100.32 100.39 98.93 98.96 9,398,966 -1.17(-1.17%)
Oct 26, 2021 100.64 100.13 100.13 12,838,306 -0.62(-0.62%)
Oct 25, 2021 100.37 101.14 100.04 100.75 8,438,164 +0.23(+0.23%)
Oct 22, 2021 100.37 100.89 100.21 100.52 10,367,129 +0.36(+0.35%)
Oct 21, 2021 99.75 100.21 99.50 100.17 8,158,024 +0.20(+0.20%)
Oct 20, 2021 99.36 100.06 99.13 99.96 9,652,703 +0.62(+0.63%)
Oct 19, 2021 99.25 99.37 98.66 99.34 7,205,392 +0.59(+0.59%)
Oct 18, 2021 98.12 98.86 97.73 98.76 7,068,832 +0.07(+0.07%)
Oct 15, 2021 98.42 99.11 98.29 98.69 12,276,559 +0.94(+0.96%)
Oct 14, 2021 96.71 97.77 96.51 97.75 10,168,117 +1.81(+1.89%)
Oct 13, 2021 95.91 96.34 94.89 95.94 12,945,275 +0.20(+0.21%)
Oct 12, 2021 96.17 96.50 95.54 95.73 10,476,534 -0.32(-0.33%)
Oct 11, 2021 96.70 97.32 96.04 96.05 10,409,086 -0.78(-0.80%)
Oct 08, 2021 96.74 97.07 96.42 96.83 8,929,768 -0.01(-0.01%)
Oct 07, 2021 96.83 97.54 96.75 96.84 10,081,397 +0.75(+0.78%)
Oct 06, 2021 94.64 96.13 94.19 96.09 15,328,419 +0.42(+0.44%)
Oct 05, 2021 94.78 96.15 94.37 95.67 13,540,858 +1.06(+1.12%)
Oct 04, 2021 94.97 95.57 94.02 94.61 21,042,160 -0.52(-0.54%)
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.