Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 116.83 117.92 116.58 116.89 4,370,972 +0.38(+0.33%)
Nov 26, 2021 117.61 118.11 115.83 116.51 5,016,669 -2.15(-1.81%)
Nov 24, 2021 118.68 119.24 118.08 118.66 5,792,856 -0.22(-0.19%)
Nov 23, 2021 116.56 119.33 111.79 118.88 9,089,185 +3.23(+2.79%)
Nov 22, 2021 115.95 117.34 115.01 115.65 3,976,184 -0.59(-0.51%)
Nov 19, 2021 117.63 117.80 115.86 116.24 5,885,754 -0.83(-0.71%)
Nov 18, 2021 117.41 117.19 116.86 117.07 3,160,327 -0.28(-0.24%)
Nov 17, 2021 116.60 117.62 116.25 117.35 4,356,103 +0.93(+0.80%)
Nov 16, 2021 116.61 117.46 116.34 116.42 3,462,055 -0.42(-0.36%)
Nov 15, 2021 116.95 117.80 116.22 116.84 3,940,180 -0.13(-0.11%)
Nov 12, 2021 117.40 117.40 116.43 116.97 2,740,610 +0.27(+0.23%)
Nov 11, 2021 116.94 117.49 116.29 116.70 3,121,038 -0.05(-0.04%)
Nov 10, 2021 115.40 116.75 4,980,705 +1.14(+0.99%)
Nov 09, 2021 116.24 116.59 115.41 115.61 3,146,128 -0.45(-0.39%)
Nov 08, 2021 117.20 117.45 115.78 116.06 7,014,196 -1.12(-0.96%)
Nov 05, 2021 116.73 117.32 115.50 117.18 4,636,016 +0.12(+0.10%)
Nov 04, 2021 117.57 117.72 116.33 117.06 4,911,814 -0.51(-0.43%)
Nov 03, 2021 116.53 117.61 116.24 117.57 6,186,307 +1.04(+0.89%)
Nov 02, 2021 115.25 117.69 115.16 116.53 10,356,465 +1.72(+1.50%)
Nov 01, 2021 115.25 114.94 113.57 114.81 7,095,118 +0.14(+0.12%)
Oct 29, 2021 112.09 114.92 111.42 114.67 16,546,871 +5.00(+4.56%)
Oct 28, 2021 108.39 109.90 108.20 109.67 5,180,544 +1.27(+1.17%)
Oct 27, 2021 109.58 109.72 108.17 108.40 4,875,329 -1.09(-1.00%)
Oct 26, 2021 108.81 109.57 109.49 5,049,150 +0.99(+0.91%)
Oct 25, 2021 109.08 109.14 107.79 108.50 5,695,171 -0.64(-0.59%)
Oct 22, 2021 108.67 109.22 108.31 109.14 4,614,365 +0.38(+0.35%)
Oct 21, 2021 108.41 108.94 107.15 108.76 4,811,524 +0.35(+0.32%)
Oct 20, 2021 107.50 109.11 107.50 108.41 5,626,954 +0.96(+0.89%)
Oct 19, 2021 107.75 108.07 106.86 107.45 4,613,329 +0.02(+0.02%)
Oct 18, 2021 108.99 108.99 107.09 107.43 7,939,022 -1.90(-1.74%)
Oct 15, 2021 109.15 109.96 109.08 109.33 4,634,518 +0.42(+0.39%)
Oct 14, 2021 107.96 108.99 107.80 108.91 7,289,861 +0.38(+0.35%)
Oct 13, 2021 108.59 109.04 108.00 108.53 5,475,191 -0.04(-0.04%)
Oct 12, 2021 110.12 110.26 108.16 108.57 6,304,620 -1.77(-1.60%)
Oct 11, 2021 111.14 111.40 110.28 110.34 4,613,436 -0.84(-0.76%)
Oct 08, 2021 111.05 111.75 110.64 111.18 5,023,209 +0.31(+0.28%)
Oct 07, 2021 109.78 111.79 109.78 110.87 7,842,433 +1.55(+1.42%)
Oct 06, 2021 109.30 109.67 108.15 109.32 5,710,218 -0.19(-0.17%)
Oct 05, 2021 109.39 110.58 109.10 109.51 7,177,413 +0.78(+0.72%)
Oct 04, 2021 108.84 110.20 107.69 108.73 9,778,552 -0.36(-0.33%)
Oct 01, 2021 108.25 109.69 106.87 109.09 8,611,480 +1.22(+1.13%)
Sep 30, 2021 109.20 110.42 107.81 107.87 7,887,714 -0.97(-0.89%)
Sep 29, 2021 107.85 109.58 107.48 108.84 6,269,715 +1.50(+1.40%)
Sep 28, 2021 107.62 108.62 107.04 107.34 6,445,206 -0.38(-0.35%)
Sep 27, 2021 107.13 108.64 107.02 107.72 4,968,611 +0.65(+0.61%)
Sep 24, 2021 106.87 108.05 106.44 107.07 5,836,110 -0.29(-0.27%)
Sep 23, 2021 106.99 108.27 106.65 107.36 5,847,074 +0.95(+0.89%)
Sep 22, 2021 107.01 107.58 105.93 106.41 6,318,669 -0.74(-0.69%)
Sep 21, 2021 106.25 107.41 106.20 107.15 6,400,021 +0.75(+0.70%)
Sep 20, 2021 106.10 107.49 105.56 106.40 7,101,121 -1.33(-1.23%)
Sep 17, 2021 107.50 108.25 107.10 107.73 14,165,439 -0.35(-0.32%)
Sep 16, 2021 108.24 108.75 106.53 108.08 5,821,576 +0.31(+0.29%)
Sep 15, 2021 106.59 108.80 106.03 107.77 7,443,606 +1.29(+1.21%)
Sep 14, 2021 107.99 108.07 106.25 106.48 6,100,608 -1.00(-0.93%)
Sep 13, 2021 107.39 108.77 106.81 107.48 7,398,279 +0.80(+0.75%)
Sep 10, 2021 107.48 108.32 106.36 106.68 7,631,879 -0.59(-0.55%)
Sep 09, 2021 109.44 109.74 107.20 107.27 10,335,473 -3.09(-2.80%)
Sep 08, 2021 108.06 110.90 107.72 110.36 10,822,507 +1.33(+1.22%)
Sep 07, 2021 110.45 111.57 108.32 109.03 12,695,112 -2.59(-2.32%)
Sep 03, 2021 111.18 112.07 111.02 111.62 5,366,545 -0.40(-0.36%)
Sep 02, 2021 113.55 113.58 110.82 112.02 14,722,190 -0.25(-0.22%)
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.