Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 104.97 105.07 103.55 103.71 9,082,461 -1.45(-1.38%)
Nov 29, 2021 105.10 106.08 104.88 105.16 4,859,231 +0.34(+0.33%)
Nov 26, 2021 105.81 106.25 104.20 104.82 5,576,377 -1.93(-1.81%)
Nov 24, 2021 106.77 107.27 106.23 106.75 6,439,163 -0.20(-0.19%)
Nov 23, 2021 104.86 107.35 100.57 106.95 10,103,263 +2.91(+2.79%)
Nov 22, 2021 104.31 105.56 103.47 104.04 4,419,806 -0.53(-0.51%)
Nov 19, 2021 105.82 105.98 104.23 104.57 6,542,426 -0.75(-0.71%)
Nov 18, 2021 105.62 105.43 105.13 105.32 3,512,924 -0.25(-0.24%)
Nov 17, 2021 104.90 105.81 104.58 105.57 4,842,112 +0.84(+0.80%)
Nov 16, 2021 104.91 105.67 104.66 104.73 3,848,315 -0.38(-0.36%)
Nov 15, 2021 105.21 105.98 104.56 105.11 4,379,785 -0.12(-0.11%)
Nov 12, 2021 105.62 105.62 104.74 105.23 3,046,379 +0.24(+0.23%)
Nov 11, 2021 105.20 105.70 104.62 104.99 3,469,251 -0.05(-0.04%)
Nov 10, 2021 103.82 105.03 5,536,401 +1.03(+0.99%)
Nov 09, 2021 104.57 104.89 103.83 104.01 3,497,140 -0.41(-0.39%)
Nov 08, 2021 105.44 105.66 104.16 104.41 7,796,768 -1.01(-0.96%)
Nov 05, 2021 105.01 105.54 103.91 105.42 5,153,255 +0.11(+0.10%)
Nov 04, 2021 105.77 105.90 104.65 105.31 5,459,824 -0.46(-0.43%)
Nov 03, 2021 104.83 105.81 104.57 105.77 6,876,512 +0.94(+0.89%)
Nov 02, 2021 103.68 105.88 103.60 104.83 11,511,933 +1.55(+1.50%)
Nov 01, 2021 103.68 103.41 102.17 103.29 7,886,718 +0.13(+0.12%)
Oct 29, 2021 100.84 103.39 100.24 103.16 18,393,002 +4.50(+4.56%)
Oct 28, 2021 97.51 98.87 97.34 98.66 5,758,536 +1.14(+1.17%)
Oct 27, 2021 98.58 98.71 97.31 97.52 5,419,268 -0.98(-1.00%)
Oct 26, 2021 97.89 98.58 98.50 5,612,482 +0.89(+0.91%)
Oct 25, 2021 98.13 98.19 96.97 97.61 6,330,580 -0.58(-0.59%)
Oct 22, 2021 97.76 98.26 97.44 98.19 5,129,188 +0.34(+0.35%)
Oct 21, 2021 97.53 98.01 96.40 97.84 5,348,344 +0.31(+0.32%)
Oct 20, 2021 96.71 98.16 96.71 97.53 6,254,752 +0.86(+0.89%)
Oct 19, 2021 96.94 97.22 96.13 96.67 5,128,037 +0.02(+0.02%)
Oct 18, 2021 98.05 98.05 96.34 96.65 8,824,777 -1.71(-1.74%)
Oct 15, 2021 98.19 98.92 98.13 98.36 5,151,590 +0.38(+0.39%)
Oct 14, 2021 97.12 98.05 96.98 97.98 8,103,189 +1.51(+1.57%)
Oct 13, 2021 96.52 96.92 96.00 96.47 6,159,840 -0.04(-0.04%)
Oct 12, 2021 97.88 98.00 96.14 96.50 7,092,986 -1.57(-1.60%)
Oct 11, 2021 98.79 99.02 98.02 98.08 5,190,326 -0.75(-0.76%)
Oct 08, 2021 98.71 99.33 98.34 98.82 5,651,340 +0.28(+0.28%)
Oct 07, 2021 97.58 99.36 97.58 98.55 8,823,096 +1.38(+1.42%)
Oct 06, 2021 97.15 97.48 96.13 97.17 6,424,256 -0.17(-0.17%)
Oct 05, 2021 97.23 98.29 96.97 97.34 8,074,918 +0.69(+0.72%)
Oct 04, 2021 96.74 97.95 95.72 96.64 11,001,319 -0.32(-0.33%)
Oct 01, 2021 96.22 97.50 94.99 96.96 9,688,309 +1.08(+1.13%)
Sep 30, 2021 97.06 98.14 95.83 95.88 8,874,039 -0.86(-0.89%)
Sep 29, 2021 95.86 97.40 95.53 96.74 7,053,716 +1.33(+1.40%)
Sep 28, 2021 95.66 96.55 95.14 95.41 7,251,152 -0.34(-0.35%)
Sep 27, 2021 95.22 96.56 95.12 95.75 5,589,915 +0.58(+0.61%)
Sep 24, 2021 94.99 96.04 94.61 95.17 6,565,891 -0.26(-0.27%)
Sep 23, 2021 95.10 96.24 94.80 95.43 6,578,871 +0.84(+0.89%)
Sep 22, 2021 95.12 95.62 94.16 94.58 7,108,792 -0.66(-0.69%)
Sep 21, 2021 94.44 95.47 94.40 95.24 7,200,316 +0.67(+0.70%)
Sep 20, 2021 94.31 95.54 93.83 94.57 7,989,086 -1.18(-1.23%)
Sep 17, 2021 95.55 96.22 95.20 95.76 15,936,767 -0.31(-0.32%)
Sep 16, 2021 96.21 96.66 94.69 96.07 6,549,539 +0.28(+0.29%)
Sep 15, 2021 94.74 96.71 94.25 95.79 8,374,397 +1.15(+1.21%)
Sep 14, 2021 95.99 96.06 94.44 94.64 6,863,463 -0.89(-0.93%)
Sep 13, 2021 95.45 96.68 94.93 95.53 8,323,402 +0.71(+0.75%)
Sep 10, 2021 95.53 96.28 94.54 94.82 8,586,213 -0.52(-0.55%)
Sep 09, 2021 97.28 97.54 95.28 95.35 11,627,880 -2.75(-2.80%)
Sep 08, 2021 96.05 98.57 95.75 98.09 12,175,816 +1.18(+1.22%)
Sep 07, 2021 98.17 99.17 96.28 96.91 14,282,582 -2.30(-2.32%)
Sep 03, 2021 98.82 99.61 98.68 99.21 6,037,609 -0.36(-0.36%)
Sep 02, 2021 100.93 100.96 98.50 99.57 16,563,138 -0.22(-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.