Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 95.85 96.40 96.31 9,944,591 +0.34(+0.35%)
Jan 28, 2022 96.27 96.73 94.19 95.98 9,090,059 -0.05(-0.05%)
Jan 27, 2022 97.80 98.61 95.69 96.02 6,425,530 -0.85(-0.87%)
Jan 26, 2022 97.36 98.50 96.09 96.87 7,056,715 -0.07(-0.08%)
Jan 25, 2022 95.53 97.40 94.24 96.94 9,214,559 -0.04(-0.04%)
Jan 24, 2022 96.42 97.56 93.70 96.98 11,053,788 -1.29(-1.32%)
Jan 21, 2022 99.90 99.97 97.22 98.27 6,883,712 -0.47(-0.48%)
Jan 20, 2022 99.26 101.38 98.62 98.75 6,567,139 -1.54(-1.53%)
Jan 19, 2022 99.94 101.52 99.53 100.28 7,821,222 +0.25(+0.25%)
Jan 18, 2022 99.59 100.70 98.94 100.03 8,617,189 -0.99(-0.98%)
Jan 14, 2022 101.02 0 -0.21(-0.21%)
Jan 13, 2022 101.19 102.93 100.93 101.23 5,550,679 -0.16(-0.16%)
Jan 12, 2022 100.24 101.65 100.04 101.39 9,054,073 +0.99(+0.98%)
Jan 11, 2022 98.72 100.57 98.65 100.41 7,759,759 +2.11(+2.15%)
Jan 10, 2022 97.66 98.32 96.43 98.29 6,985,098 +0.43(+0.44%)
Jan 07, 2022 96.79 98.49 96.65 97.86 5,525,616 +0.18(+0.18%)
Jan 06, 2022 98.92 99.40 97.36 97.69 5,595,196 -0.97(-0.98%)
Jan 05, 2022 99.71 101.43 98.65 98.66 7,742,721 -0.35(-0.36%)
Jan 04, 2022 98.40 100.03 98.08 99.01 8,252,657 +0.27(+0.27%)
Jan 03, 2022 95.98 98.95 95.64 98.74 8,379,053 +2.47(+2.56%)
Dec 31, 2021 97.22 97.60 96.26 96.27 3,877,962 -0.95(-0.98%)
Dec 30, 2021 96.67 98.25 96.64 97.22 3,780,999 +0.48(+0.50%)
Dec 29, 2021 97.45 97.70 96.72 96.74 3,906,491 -0.54(-0.55%)
Dec 28, 2021 97.40 97.50 96.74 97.28 8,046,364 +0.09(+0.10%)
Dec 27, 2021 96.12 97.95 95.46 97.19 7,082,641 +1.42(+1.49%)
Dec 23, 2021 95.04 96.23 94.16 95.76 7,796,382 +1.45(+1.54%)
Dec 22, 2021 94.60 94.76 93.91 94.31 7,188,967 -0.29(-0.30%)
Dec 21, 2021 93.03 95.62 92.93 94.60 10,325,949 +2.56(+2.78%)
Dec 20, 2021 92.40 92.87 90.97 92.04 13,733,182 -1.02(-1.09%)
Dec 17, 2021 92.95 96.12 92.71 93.06 24,665,638 -1.46(-1.55%)
Dec 16, 2021 95.55 96.51 93.61 94.52 19,926,972 -2.52(-2.60%)
Dec 15, 2021 97.66 97.82 95.65 97.04 20,049,134 -6.24(-6.04%)
Dec 14, 2021 103.82 104.50 102.89 103.28 8,849,136 -1.08(-1.04%)
Dec 13, 2021 103.85 104.87 103.72 104.37 5,136,627 +0.40(+0.38%)
Dec 10, 2021 105.13 105.56 103.43 103.97 4,696,171 -0.35(-0.34%)
Dec 09, 2021 103.53 104.95 103.08 104.32 6,664,115 +0.36(+0.35%)
Dec 08, 2021 103.92 104.40 103.09 103.96 6,039,778 +0.14(+0.13%)
Dec 07, 2021 103.39 105.83 103.24 103.82 10,327,901 +1.88(+1.84%)
Dec 06, 2021 99.90 102.86 99.60 101.94 8,245,402 +3.12(+3.15%)
Dec 03, 2021 99.52 100.33 97.94 98.83 7,486,647 -0.22(-0.23%)
Dec 02, 2021 97.78 99.80 97.12 99.05 8,070,684 +1.52(+1.56%)
Dec 01, 2021 100.58 100.72 97.45 97.53 8,873,020 -1.14(-1.15%)
Nov 30, 2021 101.32 101.61 98.57 98.67 15,159,496 -3.31(-3.25%)
Nov 29, 2021 103.57 104.00 101.88 101.98 7,597,909 -0.71(-0.69%)
Nov 26, 2021 104.92 104.97 102.44 102.69 6,013,886 -3.14(-2.96%)
Nov 24, 2021 104.55 106.60 104.05 105.83 6,043,608 +0.98(+0.93%)
Nov 23, 2021 104.20 106.91 102.75 104.85 12,059,518 -3.25(-3.00%)
Nov 22, 2021 108.92 109.86 107.97 108.09 7,367,634 -0.31(-0.28%)
Nov 19, 2021 109.06 109.24 107.94 108.40 7,921,154 -0.42(-0.38%)
Nov 18, 2021 109.06 108.95 108.67 108.81 8,361,083 -0.15(-0.14%)
Nov 17, 2021 108.37 109.46 107.85 108.96 4,293,756 -0.15(-0.14%)
Nov 16, 2021 108.47 109.67 108.10 109.11 5,548,975 +0.38(+0.35%)
Nov 15, 2021 110.83 110.91 108.62 108.73 6,244,266 -1.60(-1.45%)
Nov 12, 2021 110.98 111.06 109.39 110.33 5,990,329 -0.25(-0.23%)
Nov 11, 2021 113.18 113.33 109.94 110.58 4,376,308 -2.62(-2.31%)
Nov 10, 2021 112.90 113.20 3,488,208 +0.11(+0.10%)
Nov 09, 2021 113.83 114.55 112.86 113.09 3,407,092 -0.67(-0.59%)
Nov 08, 2021 113.77 114.63 113.13 113.76 4,523,430 +0.04(+0.03%)
Nov 05, 2021 112.14 115.25 111.78 113.72 6,647,935 +2.12(+1.90%)
Nov 04, 2021 112.45 112.61 110.94 111.61 4,248,293 -0.45(-0.41%)
Nov 03, 2021 112.23 112.64 110.92 112.06 5,150,499 -0.11(-0.10%)
Nov 02, 2021 111.67 113.90 111.11 112.17 7,472,021 +0.99(+0.89%)
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.