Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 98.42 98.73 96.55 96.66 21,994,708 -2.51(-2.53%)
Nov 29, 2021 100.00 100.02 98.64 99.17 12,190,816 +0.17(+0.17%)
Nov 26, 2021 99.13 99.54 98.30 99.00 15,319,602 -2.75(-2.71%)
Nov 24, 2021 101.53 101.96 101.39 101.75 11,218,486 -0.12(-0.11%)
Nov 23, 2021 101.81 102.22 101.34 101.86 14,690,248 +0.17(+0.17%)
Nov 22, 2021 101.74 102.64 101.49 101.69 12,418,310 +0.28(+0.27%)
Nov 19, 2021 101.87 101.94 101.27 101.41 9,316,020 -0.51(-0.50%)
Nov 18, 2021 102.47 102.04 101.82 101.92 10,223,708 -0.21(-0.21%)
Nov 17, 2021 102.77 102.89 101.78 102.13 8,511,960 -0.61(-0.60%)
Nov 16, 2021 102.74 103.25 102.65 102.75 6,905,335 +0.02(+0.02%)
Nov 15, 2021 102.95 103.06 102.50 102.73 7,999,057 +0.19(+0.19%)
Nov 12, 2021 102.02 102.71 101.69 102.53 8,266,580 +0.81(+0.79%)
Nov 11, 2021 102.35 102.35 101.62 101.73 6,173,282 -0.42(-0.41%)
Nov 10, 2021 102.58 102.15 10,765,620 -0.58(-0.56%)
Nov 09, 2021 102.66 102.98 102.16 102.73 11,090,195 +0.26(+0.25%)
Nov 08, 2021 102.95 103.19 102.07 102.47 9,309,086 +0.42(+0.41%)
Nov 05, 2021 102.19 102.68 101.71 102.05 13,456,109 +1.03(+1.02%)
Nov 04, 2021 100.90 101.38 100.79 101.02 10,634,656 +0.40(+0.40%)
Nov 03, 2021 100.27 100.68 99.74 100.62 12,059,699 -0.22(-0.22%)
Nov 02, 2021 100.64 100.93 100.36 100.84 9,209,959 +0.34(+0.33%)
Nov 01, 2021 100.42 100.29 100.01 100.50 11,233,840 +0.28(+0.28%)
Oct 29, 2021 100.01 100.59 99.82 100.22 7,122,484 +0.03(+0.03%)
Oct 28, 2021 99.10 100.25 99.10 100.19 9,663,082 +1.24(+1.25%)
Oct 27, 2021 100.32 100.39 98.93 98.96 9,398,966 -1.17(-1.17%)
Oct 26, 2021 100.64 100.13 100.13 12,838,306 -0.62(-0.62%)
Oct 25, 2021 100.37 101.14 100.04 100.75 8,438,164 +0.23(+0.23%)
Oct 22, 2021 100.37 100.89 100.21 100.52 10,367,129 +0.36(+0.35%)
Oct 21, 2021 99.75 100.21 99.50 100.17 8,158,024 +0.20(+0.20%)
Oct 20, 2021 99.36 100.06 99.13 99.96 9,652,703 +0.62(+0.63%)
Oct 19, 2021 99.25 99.37 98.66 99.34 7,205,392 +0.59(+0.59%)
Oct 18, 2021 98.12 98.86 97.73 98.76 7,068,832 +0.07(+0.07%)
Oct 15, 2021 98.42 99.11 98.29 98.69 12,276,559 +0.94(+0.96%)
Oct 14, 2021 96.71 97.77 96.51 97.75 10,168,117 +1.81(+1.89%)
Oct 13, 2021 95.91 96.34 94.89 95.94 12,945,275 +0.20(+0.21%)
Oct 12, 2021 96.17 96.50 95.54 95.73 10,476,534 -0.32(-0.33%)
Oct 11, 2021 96.70 97.32 96.04 96.05 10,409,086 -0.78(-0.80%)
Oct 08, 2021 96.74 97.07 96.42 96.83 8,929,768 -0.01(-0.01%)
Oct 07, 2021 96.83 97.54 96.75 96.84 10,081,397 +0.75(+0.78%)
Oct 06, 2021 94.64 96.13 94.19 96.09 15,328,419 +0.42(+0.44%)
Oct 05, 2021 94.78 96.15 94.37 95.67 13,540,858 +1.06(+1.12%)
Oct 04, 2021 94.97 95.57 94.02 94.61 21,042,160 -0.52(-0.54%)
Oct 01, 2021 94.44 95.64 93.50 95.13 17,777,736 +1.29(+1.37%)
Sep 30, 2021 96.12 96.19 93.76 93.84 25,695,616 -1.97(-2.05%)
Sep 29, 2021 96.13 96.31 95.67 95.81 12,664,027 +0.11(+0.11%)
Sep 28, 2021 96.56 96.81 95.48 95.71 17,783,380 -1.12(-1.16%)
Sep 27, 2021 96.87 97.69 96.77 96.83 9,735,543 +0.10(+0.10%)
Sep 24, 2021 96.28 97.00 96.21 96.73 8,605,915 +0.20(+0.21%)
Sep 23, 2021 95.52 97.06 95.49 96.53 11,927,216 +1.46(+1.53%)
Sep 22, 2021 94.60 95.72 94.60 95.07 13,636,919 +0.75(+0.79%)
Sep 21, 2021 95.28 95.34 93.89 94.32 14,955,890 -0.50(-0.53%)
Sep 20, 2021 94.52 95.02 93.79 94.82 22,366,918 -1.10(-1.15%)
Sep 17, 2021 96.62 96.85 95.78 95.92 16,997,264 -1.03(-1.07%)
Sep 16, 2021 97.62 97.85 96.79 96.96 10,999,330 -0.67(-0.69%)
Sep 15, 2021 96.61 97.87 96.40 97.63 9,596,533 +1.06(+1.10%)
Sep 14, 2021 98.01 98.09 96.34 96.56 12,021,537 -1.18(-1.20%)
Sep 13, 2021 98.23 98.48 97.00 97.74 13,023,030 +0.26(+0.26%)
Sep 10, 2021 98.39 98.59 97.44 97.48 9,986,450 -0.44(-0.45%)
Sep 09, 2021 98.24 98.94 97.68 97.92 9,837,261 -0.48(-0.49%)
Sep 08, 2021 98.06 98.59 97.65 98.40 14,184,577 +0.13(+0.14%)
Sep 07, 2021 99.65 99.68 98.20 98.27 18,679,368 -1.73(-1.73%)
Sep 03, 2021 100.33 100.52 99.93 100.00 10,307,913 -0.61(-0.61%)
Sep 02, 2021 99.95 100.62 99.93 100.61 10,076,125 +1.07(+1.08%)
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.