Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 81.81 83.10 80.81 81.07 274,637 -1.00(-1.22%)
Dec 30, 2021 82.00 84.69 81.50 82.07 336,741 +0.07(+0.09%)
Dec 29, 2021 84.70 84.81 81.98 82.00 321,647 -2.33(-2.76%)
Dec 28, 2021 84.45 85.17 83.32 84.33 299,144 -0.50(-0.59%)
Dec 27, 2021 85.55 87.12 83.44 84.83 265,060 -1.22(-1.42%)
Dec 23, 2021 86.80 87.02 85.48 86.05 357,840 -0.14(-0.16%)
Dec 22, 2021 85.28 86.92 84.74 86.19 321,582 +0.99(+1.16%)
Dec 21, 2021 83.86 86.57 83.03 85.20 461,581 +2.66(+3.22%)
Dec 20, 2021 84.52 84.52 80.95 82.54 437,214 -3.27(-3.81%)
Dec 17, 2021 82.53 87.36 82.04 85.81 1,092,605 +3.45(+4.19%)
Dec 16, 2021 82.89 83.53 79.83 82.36 663,160 +0.23(+0.28%)
Dec 15, 2021 82.34 83.64 79.44 82.13 515,987 -0.97(-1.17%)
Dec 14, 2021 83.68 85.68 83.01 83.10 568,644 -1.44(-1.70%)
Dec 13, 2021 86.55 89.11 83.91 84.54 488,933 -2.06(-2.38%)
Dec 10, 2021 90.01 90.64 85.69 86.60 521,833 -2.92(-3.26%)
Dec 09, 2021 94.89 95.63 89.23 89.52 638,588 -6.14(-6.42%)
Dec 08, 2021 95.40 96.10 94.08 95.66 369,596 +0.13(+0.14%)
Dec 07, 2021 94.44 98.12 94.44 95.53 438,943 +2.73(+2.94%)
Dec 06, 2021 90.16 94.83 87.62 92.80 615,389 +5.50(+6.30%)
Dec 03, 2021 91.96 91.96 85.85 87.30 435,371 -4.02(-4.40%)
Dec 02, 2021 87.83 91.98 87.62 91.32 394,867 +3.71(+4.23%)
Dec 01, 2021 88.89 92.00 87.45 87.61 781,072 +0.53(+0.61%)
Nov 30, 2021 85.47 88.58 85.47 87.08 1,357,409 +0.79(+0.92%)
Nov 29, 2021 87.27 88.58 84.17 86.29 729,390 -0.11(-0.13%)
Nov 26, 2021 92.33 92.45 86.13 86.40 331,453 -6.19(-6.69%)
Nov 24, 2021 87.36 92.91 86.54 92.59 825,702 +4.62(+5.25%)
Nov 23, 2021 85.75 89.57 85.39 87.97 1,341,839 +3.07(+3.62%)
Nov 22, 2021 86.84 87.28 84.21 84.90 895,131 -1.93(-2.22%)
Nov 19, 2021 88.05 90.99 86.04 86.83 723,362 -1.45(-1.64%)
Nov 18, 2021 91.90 92.36 87.83 88.28 812,887 -3.47(-3.78%)
Nov 17, 2021 95.22 95.90 91.64 91.75 652,472 -3.76(-3.94%)
Nov 16, 2021 94.79 96.55 92.82 95.51 484,538 +1.14(+1.21%)
Nov 15, 2021 97.70 97.88 92.39 94.37 558,878 -2.87(-2.95%)
Nov 12, 2021 96.78 98.51 96.00 97.24 376,349 +0.28(+0.29%)
Nov 11, 2021 101.23 101.45 96.76 96.96 594,926 -4.46(-4.40%)
Nov 10, 2021 103.92 101.42 660,338 -3.71(-3.53%)
Nov 09, 2021 99.00 106.12 98.22 105.13 1,681,573 -3.81(-3.50%)
Nov 08, 2021 110.69 113.73 107.43 108.94 596,513 -2.12(-1.91%)
Nov 05, 2021 110.07 114.10 109.90 111.06 783,045 +1.32(+1.20%)
Nov 04, 2021 112.77 115.19 109.53 109.74 403,085 -2.96(-2.63%)
Nov 03, 2021 112.87 115.82 111.80 112.70 383,763 -0.73(-0.64%)
Nov 02, 2021 116.29 116.29 112.20 113.43 426,827 -2.83(-2.43%)
Nov 01, 2021 114.95 117.56 115.25 116.26 451,161 +2.52(+2.22%)
Oct 29, 2021 115.68 116.21 112.94 113.74 474,427 -2.01(-1.74%)
Oct 28, 2021 116.60 117.58 114.11 115.75 494,281 -0.57(-0.49%)
Oct 27, 2021 118.82 119.57 114.98 116.32 343,709 -1.85(-1.57%)
Oct 26, 2021 119.31 118.17 210,778 -1.50(-1.25%)
Oct 25, 2021 120.99 121.78 119.58 119.67 163,624 -1.62(-1.34%)
Oct 22, 2021 120.00 121.66 118.36 121.29 300,999 +1.02(+0.85%)
Oct 21, 2021 119.20 121.75 118.63 120.27 201,896 +1.10(+0.92%)
Oct 20, 2021 118.10 121.18 116.09 119.17 358,694 +1.70(+1.45%)
Oct 19, 2021 114.57 118.17 114.57 117.47 236,124 +3.13(+2.74%)
Oct 18, 2021 115.64 115.64 110.78 114.34 320,815 -2.33(-2.00%)
Oct 15, 2021 117.59 118.91 116.50 116.67 280,176 +0.05(+0.04%)
Oct 14, 2021 116.16 117.68 115.24 116.62 261,758 +1.24(+1.07%)
Oct 13, 2021 116.09 116.44 114.87 115.38 181,617 +0.10(+0.09%)
Oct 12, 2021 113.76 116.47 113.76 115.28 352,185 +1.68(+1.48%)
Oct 11, 2021 114.66 116.26 113.10 113.60 256,915 -1.20(-1.05%)
Oct 08, 2021 116.82 119.11 114.79 114.80 272,832 -2.32(-1.98%)
Oct 07, 2021 119.65 121.49 117.01 117.12 370,541 -1.19(-1.01%)
Oct 06, 2021 117.00 118.48 114.09 118.31 391,877 -0.74(-0.62%)
Oct 05, 2021 117.07 120.10 116.90 119.05 376,075 +2.15(+1.84%)
Oct 04, 2021 119.81 119.81 115.70 116.90 341,699 -3.14(-2.62%)
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.