Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 108.09 108.85 107.24 108.55 6,291,584 -0.23(-0.21%)
Jan 13, 2022 108.73 110.60 108.45 108.78 5,165,611 -0.17(-0.16%)
Jan 12, 2022 107.71 109.23 107.50 108.95 8,425,964 +1.06(+0.98%)
Jan 11, 2022 106.08 108.07 106.00 107.89 7,221,440 +2.27(+2.15%)
Jan 10, 2022 104.94 105.65 103.62 105.62 6,500,520 +0.46(+0.44%)
Jan 07, 2022 104.00 105.83 103.86 105.16 5,142,287 +0.19(+0.18%)
Jan 06, 2022 106.29 106.81 104.62 104.97 5,207,040 -1.04(-0.98%)
Jan 05, 2022 107.14 108.99 106.00 106.01 7,205,584 -0.38(-0.36%)
Jan 04, 2022 105.73 107.49 105.39 106.39 7,680,145 +0.29(+0.27%)
Jan 03, 2022 103.14 106.33 102.77 106.10 7,797,772 +2.65(+2.56%)
Dec 31, 2021 104.47 104.88 103.44 103.45 3,608,936 -1.02(-0.98%)
Dec 30, 2021 103.88 105.57 103.84 104.47 3,518,700 +0.52(+0.50%)
Dec 29, 2021 104.71 104.98 103.93 103.95 3,635,486 -0.58(-0.55%)
Dec 28, 2021 104.66 104.77 103.95 104.53 7,488,163 +0.10(+0.10%)
Dec 27, 2021 103.29 105.25 102.58 104.43 6,591,296 +1.53(+1.49%)
Dec 23, 2021 102.12 103.40 101.18 102.90 7,255,523 +1.56(+1.54%)
Dec 22, 2021 101.65 101.82 100.91 101.34 6,690,246 -0.31(-0.30%)
Dec 21, 2021 99.97 102.75 99.86 101.65 9,609,606 +2.12(+2.13%)
Dec 20, 2021 99.92 100.43 98.38 99.53 12,699,571 -1.10(-1.09%)
Dec 17, 2021 100.51 103.94 100.26 100.63 22,809,207 -1.58(-1.55%)
Dec 16, 2021 103.33 104.37 101.23 102.21 18,427,191 -2.73(-2.60%)
Dec 15, 2021 105.61 105.78 103.43 104.94 18,540,159 -6.75(-6.04%)
Dec 14, 2021 112.27 113.01 111.27 111.69 8,183,116 -1.17(-1.04%)
Dec 13, 2021 112.30 113.41 112.16 112.86 4,750,025 +0.43(+0.38%)
Dec 10, 2021 113.69 114.15 111.85 112.43 4,342,720 -0.38(-0.34%)
Dec 09, 2021 111.96 113.49 111.47 112.81 6,162,549 +0.39(+0.35%)
Dec 08, 2021 112.38 112.90 111.48 112.42 5,585,202 +0.15(+0.13%)
Dec 07, 2021 111.80 114.44 111.64 112.27 9,550,584 +2.03(+1.84%)
Dec 06, 2021 108.03 111.23 107.71 110.24 7,624,822 +3.37(+3.15%)
Dec 03, 2021 107.62 108.50 105.91 106.87 6,923,174 -0.24(-0.23%)
Dec 02, 2021 105.74 107.92 105.02 107.11 7,463,254 +1.64(+1.56%)
Dec 01, 2021 108.77 108.92 105.38 105.47 8,205,203 -1.23(-1.15%)
Nov 30, 2021 109.57 109.88 106.59 106.70 14,018,535 -3.58(-3.25%)
Nov 29, 2021 112.00 112.47 110.17 110.28 7,026,062 -0.77(-0.69%)
Nov 26, 2021 113.46 113.51 110.78 111.05 5,561,258 -3.39(-2.96%)
Nov 24, 2021 113.06 115.28 112.52 114.44 5,588,743 +1.06(+0.93%)
Nov 23, 2021 112.68 115.61 111.11 113.38 11,151,873 -3.51(-3.00%)
Nov 22, 2021 117.79 118.80 116.76 116.89 6,813,118 -0.33(-0.28%)
Nov 19, 2021 117.94 118.13 116.73 117.22 7,324,978 -0.45(-0.38%)
Nov 18, 2021 117.94 117.82 117.52 117.67 7,731,796 -0.16(-0.14%)
Nov 17, 2021 117.19 118.37 116.63 117.83 3,970,592 -0.16(-0.14%)
Nov 16, 2021 117.30 118.60 116.90 117.99 5,131,338 +0.41(+0.35%)
Nov 15, 2021 119.85 119.94 117.46 117.58 5,774,299 -1.73(-1.45%)
Nov 12, 2021 120.01 120.10 118.29 119.31 5,539,474 -0.27(-0.23%)
Nov 11, 2021 122.39 122.55 118.89 119.58 4,046,931 -2.83(-2.31%)
Nov 10, 2021 122.09 122.41 3,225,673 +0.12(+0.10%)
Nov 09, 2021 123.10 123.87 122.05 122.29 3,150,662 -0.73(-0.59%)
Nov 08, 2021 123.03 123.96 122.34 123.02 4,182,980 +0.04(+0.03%)
Nov 05, 2021 121.27 124.63 120.88 122.98 6,147,586 +2.29(+1.90%)
Nov 04, 2021 121.60 121.77 119.97 120.69 3,928,551 -0.49(-0.40%)
Nov 03, 2021 121.36 121.81 119.94 121.18 4,762,853 -0.12(-0.10%)
Nov 02, 2021 120.76 123.17 120.15 121.30 6,909,649 +1.07(+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.