Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 94.91 95.58 90.44 94.15 4,966,808 -0.81(-0.85%)
Sep 30, 2021 97.10 98.09 94.92 94.96 2,640,202 -1.25(-1.30%)
Sep 29, 2021 99.98 100.87 95.56 96.21 2,458,204 -2.63(-2.66%)
Sep 28, 2021 99.37 100.18 96.48 98.84 2,515,908 -0.96(-0.96%)
Sep 27, 2021 96.65 100.06 96.65 99.80 2,952,838 +2.88(+2.97%)
Sep 24, 2021 94.84 98.79 94.45 96.92 3,494,980 +1.46(+1.53%)
Sep 23, 2021 93.68 97.42 93.68 95.46 4,147,434 +2.13(+2.28%)
Sep 22, 2021 94.59 96.43 93.14 93.33 3,844,341 +0.93(+1.01%)
Sep 21, 2021 93.93 94.01 89.63 92.40 4,621,094 -0.64(-0.69%)
Sep 20, 2021 93.94 94.91 90.68 93.04 6,796,504 -7.69(-7.64%)
Sep 17, 2021 104.63 104.75 99.92 100.73 7,817,609 -4.73(-4.49%)
Sep 16, 2021 104.53 106.12 103.33 105.47 3,440,768 +0.18(+0.17%)
Sep 15, 2021 103.73 105.50 102.88 105.28 3,398,098 +3.29(+3.23%)
Sep 14, 2021 105.12 105.32 101.62 101.99 2,969,008 -2.88(-2.75%)
Sep 13, 2021 108.84 109.14 102.60 104.87 3,631,029 -2.93(-2.72%)
Sep 10, 2021 109.01 111.61 107.66 107.80 2,384,764 -0.31(-0.28%)
Sep 09, 2021 107.88 108.90 106.91 108.11 1,782,556 +0.38(+0.35%)
Sep 08, 2021 109.59 109.64 107.20 107.73 2,405,934 -2.48(-2.25%)
Sep 07, 2021 109.48 111.67 109.28 110.21 3,041,258 +0.68(+0.62%)
Sep 03, 2021 111.40 111.80 109.39 109.53 1,959,550 -1.18(-1.07%)
Sep 02, 2021 112.03 112.64 110.12 110.71 2,120,202 -0.94(-0.84%)
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.