Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 124.66 124.82 123.98 124.08 4,325,209 -0.48(-0.39%)
Dec 30, 2021 124.40 125.39 124.29 124.56 6,933,363 +0.52(+0.42%)
Dec 29, 2021 123.35 124.51 122.87 124.04 6,351,544 +0.89(+0.72%)
Dec 28, 2021 123.30 123.95 122.56 123.15 4,623,878 -0.02(-0.02%)
Dec 27, 2021 122.05 123.23 122.02 123.17 4,841,716 +1.21(+0.99%)
Dec 23, 2021 121.26 122.58 121.12 121.96 6,222,691 +0.95(+0.79%)
Dec 22, 2021 119.05 121.49 118.93 121.01 7,715,110 +1.93(+1.62%)
Dec 21, 2021 120.25 120.36 118.34 119.08 6,639,120 -0.83(-0.70%)
Dec 20, 2021 117.76 120.40 117.51 119.92 7,766,068 +1.22(+1.03%)
Dec 17, 2021 119.90 120.06 118.55 118.70 13,784,134 -2.06(-1.71%)
Dec 16, 2021 119.22 122.13 119.04 120.76 10,440,687 +1.42(+1.19%)
Dec 15, 2021 117.53 119.84 116.93 119.34 10,459,705 +2.69(+2.31%)
Dec 14, 2021 115.19 117.16 114.89 116.64 6,967,396 +0.71(+0.62%)
Dec 13, 2021 114.73 117.06 114.73 115.93 8,546,521 +0.95(+0.83%)
Dec 10, 2021 113.37 115.47 113.37 114.98 7,703,762 +1.21(+1.06%)
Dec 09, 2021 111.99 114.05 111.89 113.77 8,815,339 +2.09(+1.87%)
Dec 08, 2021 111.76 112.20 110.65 111.68 5,758,207 +0.33(+0.30%)
Dec 07, 2021 111.78 111.93 110.88 111.35 6,682,131 +0.15(+0.13%)
Dec 06, 2021 109.63 112.21 109.24 111.20 9,756,143 +2.29(+2.10%)
Dec 03, 2021 107.89 109.05 107.22 108.91 7,014,771 +1.81(+1.69%)
Dec 02, 2021 106.53 107.77 105.93 107.10 5,373,358 +0.88(+0.83%)
Dec 01, 2021 106.10 109.03 105.94 106.22 6,861,314 +0.58(+0.55%)
Nov 30, 2021 106.92 107.02 105.47 105.64 8,916,515 -1.48(-1.38%)
Nov 29, 2021 107.06 108.06 106.83 107.11 4,770,448 +0.35(+0.33%)
Nov 26, 2021 107.77 108.23 106.14 106.77 5,474,491 -1.97(-1.81%)
Nov 24, 2021 108.75 109.27 108.20 108.74 6,321,513 -0.20(-0.18%)
Nov 23, 2021 106.81 109.35 102.44 108.94 9,918,666 +2.96(+2.79%)
Nov 22, 2021 106.25 107.53 105.39 105.98 4,339,051 -0.54(-0.51%)
Nov 19, 2021 107.79 107.95 106.17 106.52 6,422,889 -0.76(-0.71%)
Nov 18, 2021 107.59 107.39 107.09 107.28 3,448,739 -0.26(-0.24%)
Nov 17, 2021 106.85 107.78 106.53 107.54 4,753,642 +0.85(+0.80%)
Nov 16, 2021 106.86 107.64 106.61 106.68 3,778,003 -0.39(-0.36%)
Nov 15, 2021 107.17 107.95 106.50 107.07 4,299,762 -0.12(-0.11%)
Nov 12, 2021 107.58 107.58 106.69 107.19 2,990,718 +0.25(+0.23%)
Nov 11, 2021 107.16 107.67 106.56 106.94 3,405,864 -0.05(-0.04%)
Nov 10, 2021 105.75 106.99 5,435,245 +1.04(+0.99%)
Nov 09, 2021 106.52 106.84 105.76 105.94 3,433,244 -0.41(-0.39%)
Nov 08, 2021 107.40 107.63 106.10 106.35 7,654,313 -1.03(-0.96%)
Nov 05, 2021 106.97 107.51 105.84 107.38 5,059,100 +0.11(+0.10%)
Nov 04, 2021 107.74 107.88 106.60 107.27 5,360,067 -0.47(-0.43%)
Nov 03, 2021 106.78 107.77 106.52 107.74 6,750,871 +0.95(+0.89%)
Nov 02, 2021 105.61 107.85 105.53 106.78 11,301,598 +1.58(+1.50%)
Nov 01, 2021 105.61 105.33 104.07 105.21 7,742,620 +0.13(+0.12%)
Oct 29, 2021 102.72 105.31 102.10 105.08 18,056,942 +4.58(+4.56%)
Oct 28, 2021 99.33 100.71 99.15 100.50 5,653,321 +1.16(+1.17%)
Oct 27, 2021 100.42 100.54 99.12 99.33 5,320,252 -1.00(-1.00%)
Oct 26, 2021 99.71 100.41 100.33 5,509,936 +0.91(+0.91%)
Oct 25, 2021 99.96 100.01 98.78 99.43 6,214,913 -0.59(-0.59%)
Oct 22, 2021 99.58 100.09 99.25 100.01 5,035,473 +0.35(+0.35%)
Oct 21, 2021 99.34 99.83 98.19 99.66 5,250,625 +0.32(+0.32%)
Oct 20, 2021 98.51 99.99 98.51 99.34 6,140,471 +0.88(+0.89%)
Oct 19, 2021 98.74 99.03 97.92 98.46 5,034,342 +0.02(+0.02%)
Oct 18, 2021 99.88 99.88 98.13 98.45 8,663,539 -1.74(-1.74%)
Oct 15, 2021 100.02 100.77 99.96 100.19 5,057,465 +0.38(+0.39%)
Oct 14, 2021 98.93 99.88 98.78 99.80 7,955,135 +1.54(+1.57%)
Oct 13, 2021 98.32 98.72 97.78 98.26 6,047,294 -0.04(-0.04%)
Oct 12, 2021 99.70 99.83 97.93 98.30 6,963,390 -1.60(-1.60%)
Oct 11, 2021 100.63 100.86 99.85 99.90 5,095,494 -0.76(-0.76%)
Oct 08, 2021 100.54 101.18 100.17 100.66 5,548,084 +0.28(+0.28%)
Oct 07, 2021 99.39 101.21 99.39 100.38 8,661,889 +1.40(+1.42%)
Oct 06, 2021 98.96 99.29 97.92 98.98 6,306,879 -0.17(-0.17%)
Oct 05, 2021 99.04 100.12 98.78 99.15 7,927,381 +0.71(+0.72%)
Oct 04, 2021 98.54 99.77 97.50 98.44 10,800,313 -0.33(-0.33%)
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.