Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 83.76 86.99 86.86 3,662,004 +3.09(+3.68%)
Jan 28, 2022 82.04 83.84 78.52 83.77 4,660,711 +1.98(+2.42%)
Jan 27, 2022 83.74 85.55 81.11 81.80 4,427,069 -1.78(-2.13%)
Jan 26, 2022 88.50 89.41 82.79 83.58 6,401,746 -3.50(-4.02%)
Jan 25, 2022 86.39 87.62 84.72 87.08 5,158,935 -1.60(-1.80%)
Jan 24, 2022 83.69 88.76 82.86 88.68 4,516,157 +3.13(+3.66%)
Jan 21, 2022 86.25 88.50 85.00 85.55 4,716,689 -0.48(-0.55%)
Jan 20, 2022 89.13 89.55 85.72 86.02 3,798,043 -1.92(-2.18%)
Jan 19, 2022 89.46 90.36 87.64 87.94 4,286,401 -3.01(-3.31%)
Jan 18, 2022 94.34 94.89 90.65 90.95 3,958,231 -4.97(-5.19%)
Jan 14, 2022 95.92 0 -1.20(-1.23%)
Jan 13, 2022 100.92 101.41 96.21 97.12 3,907,591 +0.32(+0.33%)
Jan 12, 2022 96.08 97.88 95.67 96.80 2,803,745 +0.68(+0.71%)
Jan 11, 2022 93.11 96.79 92.41 96.12 4,182,066 +2.93(+3.14%)
Jan 10, 2022 91.16 93.32 89.86 93.19 4,296,322 +0.47(+0.50%)
Jan 07, 2022 98.91 98.91 92.58 92.72 6,790,806 -6.09(-6.17%)
Jan 06, 2022 99.94 100.11 97.57 98.82 3,997,282 -1.53(-1.52%)
Jan 05, 2022 102.47 105.24 100.23 100.34 3,600,734 -2.58(-2.51%)
Jan 04, 2022 103.03 103.93 101.97 102.92 3,598,137 +0.45(+0.44%)
Jan 03, 2022 105.06 105.77 101.75 102.48 2,535,670 -3.10(-2.94%)
Dec 31, 2021 104.67 106.11 104.24 105.58 1,009,907 +0.91(+0.87%)
Dec 30, 2021 105.51 106.00 104.29 104.67 1,066,199 -0.83(-0.78%)
Dec 29, 2021 103.94 105.95 103.78 105.50 1,248,571 +1.37(+1.32%)
Dec 28, 2021 103.40 104.95 103.31 104.12 1,565,686 +0.72(+0.70%)
Dec 27, 2021 102.76 103.44 102.30 103.40 4,194,242 +1.26(+1.23%)
Dec 23, 2021 103.20 103.40 101.74 102.15 2,733,145 -0.64(-0.62%)
Dec 22, 2021 100.76 103.02 100.75 102.79 2,569,816 +2.03(+2.02%)
Dec 21, 2021 99.69 100.83 99.37 100.75 1,889,418 +2.05(+2.08%)
Dec 20, 2021 99.04 99.23 96.62 98.70 2,783,265 -1.60(-1.59%)
Dec 17, 2021 101.44 101.92 99.60 100.30 4,409,118 -1.41(-1.39%)
Dec 16, 2021 103.55 103.83 100.97 101.71 5,612,856 -2.82(-2.70%)
Dec 15, 2021 102.66 104.75 101.53 104.53 6,978,895 +2.56(+2.51%)
Dec 14, 2021 103.58 103.79 101.38 101.97 4,269,347 -3.19(-3.04%)
Dec 13, 2021 106.76 107.53 104.91 105.16 3,735,968 -1.59(-1.49%)
Dec 10, 2021 105.00 106.86 104.65 106.75 3,343,904 +2.62(+2.52%)
Dec 09, 2021 103.95 105.99 103.35 104.13 2,647,013 -0.02(-0.02%)
Dec 08, 2021 104.10 105.23 103.20 104.15 2,515,243 +0.80(+0.77%)
Dec 07, 2021 103.68 104.19 102.45 103.35 2,518,981 +0.44(+0.43%)
Dec 06, 2021 101.38 103.42 100.91 102.92 4,310,022 +3.09(+3.09%)
Dec 03, 2021 100.93 101.30 98.55 99.83 2,877,658 -0.01(-0.01%)
Dec 02, 2021 96.09 100.22 95.29 99.84 3,752,507 +4.88(+5.13%)
Dec 01, 2021 94.61 97.66 94.61 94.97 4,002,179 +0.06(+0.06%)
Nov 30, 2021 95.87 97.82 94.04 94.91 5,499,645 -1.03(-1.07%)
Nov 29, 2021 96.90 97.14 94.61 95.94 2,184,846 +0.01(+0.01%)
Nov 26, 2021 96.17 97.60 94.92 95.93 2,445,504 -2.27(-2.31%)
Nov 24, 2021 98.56 99.09 97.63 98.20 1,878,312 -0.64(-0.65%)
Nov 23, 2021 96.91 98.99 96.12 98.84 2,634,437 +1.53(+1.58%)
Nov 22, 2021 99.58 100.18 97.25 97.31 3,440,140 -1.94(-1.96%)
Nov 19, 2021 99.05 101.36 99.03 99.25 2,475,259 +0.32(+0.32%)
Nov 18, 2021 99.23 99.13 98.79 98.93 2,558,475 +0.29(+0.30%)
Nov 17, 2021 97.05 98.98 96.47 98.64 3,423,127 +2.36(+2.45%)
Nov 16, 2021 94.83 96.88 94.11 96.28 2,768,384 +1.76(+1.86%)
Nov 15, 2021 95.20 95.58 94.23 94.52 2,135,689 -0.48(-0.50%)
Nov 12, 2021 94.02 95.14 93.61 95.00 1,501,176 +1.39(+1.48%)
Nov 11, 2021 92.88 94.29 92.21 93.61 2,653,782 +1.30(+1.41%)
Nov 10, 2021 94.33 92.31 3,204,652 -2.43(-2.56%)
Nov 09, 2021 92.31 95.51 92.29 94.73 4,617,690 +4.66(+5.18%)
Nov 08, 2021 89.99 90.99 89.39 90.07 3,083,721 +0.21(+0.24%)
Nov 05, 2021 88.40 90.36 87.90 89.86 2,293,857 +2.28(+2.61%)
Nov 04, 2021 87.00 89.72 86.94 87.57 2,711,006 +1.30(+1.51%)
Nov 03, 2021 85.62 87.96 85.55 86.27 2,585,186 +0.30(+0.35%)
Nov 02, 2021 87.80 87.98 85.61 85.97 1,845,136 -1.75(-1.99%)
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.