Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 110.47 110.83 107.66 108.31 904,210 -3.67(-3.28%)
Nov 29, 2021 114.61 114.61 111.84 111.99 266,208 -0.76(-0.68%)
Nov 26, 2021 111.33 113.37 109.94 112.75 333,127 -2.15(-1.87%)
Nov 24, 2021 115.77 116.93 114.85 114.90 268,568 -2.54(-2.16%)
Nov 23, 2021 114.96 118.03 114.82 117.43 542,958 +3.00(+2.62%)
Nov 22, 2021 114.57 115.49 113.17 114.44 253,495 +0.58(+0.51%)
Nov 19, 2021 113.86 115.42 113.16 113.86 539,840 -2.35(-2.02%)
Nov 18, 2021 115.11 116.62 116.03 116.21 419,517 +1.95(+1.70%)
Nov 17, 2021 112.82 114.56 112.06 114.26 361,571 +0.93(+0.82%)
Nov 16, 2021 112.87 113.80 112.25 113.33 339,667 +0.27(+0.24%)
Nov 15, 2021 113.56 113.72 112.38 113.06 272,484 -0.33(-0.29%)
Nov 12, 2021 113.67 114.89 112.52 113.40 392,581 -0.95(-0.83%)
Nov 11, 2021 114.86 115.14 114.12 114.34 365,770 -0.50(-0.43%)
Nov 10, 2021 114.31 114.84 306,341 +0.72(+0.63%)
Nov 09, 2021 113.31 114.22 112.33 114.12 307,573 +0.36(+0.31%)
Nov 08, 2021 114.35 114.35 112.33 113.77 256,166 +1.08(+0.96%)
Nov 05, 2021 113.11 114.33 112.30 112.69 326,802 +0.42(+0.37%)
Nov 04, 2021 114.29 114.35 110.83 112.27 435,214 -2.03(-1.78%)
Nov 03, 2021 110.36 115.00 110.26 114.31 685,820 +5.38(+4.94%)
Nov 02, 2021 107.35 109.25 106.93 108.92 303,319 +1.77(+1.65%)
Nov 01, 2021 108.17 107.24 107.07 107.16 334,673 -0.09(-0.08%)
Oct 29, 2021 108.37 108.74 106.83 107.24 342,224 -1.39(-1.28%)
Oct 28, 2021 106.97 108.65 106.63 108.63 215,598 +2.33(+2.19%)
Oct 27, 2021 107.21 109.05 106.13 106.30 279,036 -1.15(-1.07%)
Oct 26, 2021 108.69 107.45 213,675 -1.11(-1.02%)
Oct 25, 2021 109.86 109.86 108.50 108.56 216,604 -1.27(-1.16%)
Oct 22, 2021 108.79 110.06 108.76 109.83 216,028 +1.32(+1.22%)
Oct 21, 2021 107.68 108.73 106.84 108.50 308,686 +1.17(+1.09%)
Oct 20, 2021 105.64 107.35 105.64 107.34 282,200 +1.72(+1.63%)
Oct 19, 2021 106.04 106.30 105.19 105.62 164,761 +0.71(+0.68%)
Oct 18, 2021 104.59 105.21 104.42 104.91 338,501 +0.05(+0.04%)
Oct 15, 2021 106.58 106.68 104.78 104.86 292,859 -1.00(-0.95%)
Oct 14, 2021 105.62 105.89 105.01 105.86 279,559 +1.38(+1.32%)
Oct 13, 2021 105.72 106.34 103.51 104.48 387,809 -1.41(-1.33%)
Oct 12, 2021 106.16 107.03 105.17 105.90 435,561 -0.17(-0.16%)
Oct 11, 2021 107.00 107.84 105.87 106.07 251,882 -0.51(-0.48%)
Oct 08, 2021 106.92 107.78 105.97 106.58 318,203 -0.64(-0.60%)
Oct 07, 2021 106.10 107.83 105.61 107.22 513,261 +1.84(+1.75%)
Oct 06, 2021 102.38 105.37 102.38 105.38 978,351 +2.17(+2.10%)
Oct 05, 2021 101.84 103.58 99.64 103.21 579,649 +3.11(+3.11%)
Oct 04, 2021 100.22 101.54 99.66 100.10 314,101 +0.04(+0.04%)
Oct 01, 2021 99.25 100.64 98.18 100.06 344,198 +1.29(+1.30%)
Sep 30, 2021 100.12 100.91 98.76 98.78 501,625 -0.90(-0.91%)
Sep 29, 2021 100.19 101.16 99.57 99.68 252,025 -0.15(-0.15%)
Sep 28, 2021 101.69 102.58 99.71 99.83 417,103 -2.66(-2.60%)
Sep 27, 2021 101.34 103.20 101.31 102.49 441,057 +1.70(+1.68%)
Sep 24, 2021 100.89 101.53 100.67 100.79 334,190 -0.61(-0.60%)
Sep 23, 2021 100.76 102.57 100.76 101.40 451,258 +1.35(+1.35%)
Sep 22, 2021 99.88 101.24 99.28 100.06 542,278 +1.10(+1.12%)
Sep 21, 2021 99.61 99.66 98.18 98.95 510,865 -0.24(-0.24%)
Sep 20, 2021 98.62 99.32 97.05 99.19 417,398 -1.31(-1.30%)
Sep 17, 2021 101.68 102.30 99.82 100.50 1,908,896 -0.80(-0.79%)
Sep 16, 2021 100.89 101.59 99.83 101.30 523,041 +0.67(+0.67%)
Sep 15, 2021 99.36 101.20 98.86 100.63 570,712 +2.18(+2.21%)
Sep 14, 2021 101.23 101.23 98.28 98.45 409,077 -2.32(-2.30%)
Sep 13, 2021 101.17 101.47 99.77 100.77 385,176 +0.56(+0.55%)
Sep 10, 2021 102.96 103.24 100.20 100.22 411,214 -2.34(-2.28%)
Sep 09, 2021 103.81 104.90 102.48 102.55 340,423 -1.39(-1.34%)
Sep 08, 2021 103.33 104.42 103.24 103.95 319,716 -0.04(-0.04%)
Sep 07, 2021 104.69 105.33 103.63 103.98 454,565 -0.92(-0.88%)
Sep 03, 2021 105.54 105.68 104.58 104.91 262,728 -0.62(-0.58%)
Sep 02, 2021 104.19 105.57 103.80 105.52 404,493 +1.56(+1.50%)
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.