Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.95 104.17 102.62 102.68 342,145 -0.15(-0.15%)
Dec 30, 2021 102.55 103.77 102.37 102.83 325,403 +0.47(+0.46%)
Dec 29, 2021 101.49 102.53 101.08 102.36 199,301 +0.57(+0.56%)
Dec 28, 2021 101.61 102.61 100.27 101.79 215,589 -0.21(-0.21%)
Dec 27, 2021 101.24 102.13 100.85 102.00 257,900 +1.14(+1.13%)
Dec 23, 2021 101.57 101.57 99.34 100.86 208,751 +0.68(+0.68%)
Dec 22, 2021 97.09 100.54 97.08 100.18 299,954 +2.81(+2.89%)
Dec 21, 2021 97.37 97.58 95.74 97.37 456,960 +1.34(+1.40%)
Dec 20, 2021 97.47 98.05 94.55 96.03 722,197 -2.12(-2.16%)
Dec 17, 2021 97.16 99.50 96.56 98.15 1,995,341 -0.75(-0.76%)
Dec 16, 2021 100.63 101.80 98.57 98.90 515,821 -1.90(-1.88%)
Dec 15, 2021 96.39 100.86 96.39 100.80 565,740 +1.77(+1.79%)
Dec 14, 2021 99.81 100.05 97.08 99.03 539,247 -1.83(-1.81%)
Dec 13, 2021 99.80 101.89 98.37 100.86 531,608 +0.78(+0.78%)
Dec 10, 2021 100.44 102.36 98.28 100.08 641,584 -0.85(-0.84%)
Dec 09, 2021 101.40 103.80 100.78 100.93 384,994 -1.15(-1.13%)
Dec 08, 2021 101.89 103.44 101.03 102.08 465,495 -0.24(-0.23%)
Dec 07, 2021 99.76 102.87 97.55 102.32 536,851 +3.36(+3.40%)
Dec 06, 2021 97.42 99.88 96.69 98.96 534,662 +1.73(+1.78%)
Dec 03, 2021 99.40 99.40 96.21 97.23 385,198 -1.42(-1.44%)
Dec 02, 2021 96.87 98.74 95.29 98.65 400,711 +2.16(+2.24%)
Dec 01, 2021 97.85 100.45 96.49 96.49 575,164 -0.67(-0.69%)
Nov 30, 2021 100.12 100.46 96.90 97.16 716,055 -2.83(-2.83%)
Nov 29, 2021 99.22 101.42 99.22 99.99 413,927 +1.19(+1.20%)
Nov 26, 2021 100.20 102.18 97.91 98.80 240,822 -1.64(-1.63%)
Nov 24, 2021 99.93 100.84 99.00 100.44 262,690 +0.22(+0.22%)
Nov 23, 2021 100.40 100.74 98.12 100.22 502,860 -0.94(-0.93%)
Nov 22, 2021 101.80 102.98 100.54 101.16 403,796 -0.63(-0.62%)
Nov 19, 2021 101.81 102.39 100.84 101.79 337,877 +0.36(+0.35%)
Nov 18, 2021 102.01 101.49 100.82 101.43 625,772 -1.03(-1.01%)
Nov 17, 2021 100.94 102.86 99.17 102.46 483,380 +1.53(+1.52%)
Nov 16, 2021 98.16 102.42 97.67 100.93 1,014,606 +2.56(+2.60%)
Nov 15, 2021 99.02 101.28 98.00 98.37 787,871 +2.65(+2.77%)
Nov 12, 2021 103.26 104.18 92.28 95.72 3,091,366 -6.88(-6.71%)
Nov 11, 2021 100.99 102.83 100.56 102.60 408,080 +2.11(+2.10%)
Nov 10, 2021 100.54 100.49 921,287 -0.79(-0.78%)
Nov 09, 2021 102.24 103.97 101.09 101.28 890,234 -0.51(-0.50%)
Nov 08, 2021 100.16 101.82 98.71 101.79 720,048 +1.90(+1.90%)
Nov 05, 2021 102.00 103.25 99.61 99.89 837,773 -3.00(-2.92%)
Nov 04, 2021 101.82 103.21 98.86 102.89 1,061,162 +2.97(+2.97%)
Nov 03, 2021 93.55 100.10 92.33 99.92 1,343,732 +6.42(+6.87%)
Nov 02, 2021 94.48 94.83 93.17 93.50 676,099 -0.36(-0.38%)
Nov 01, 2021 93.50 95.00 93.45 93.86 399,793 +0.52(+0.56%)
Oct 29, 2021 90.48 93.56 93.34 635,889 +2.57(+2.83%)
Oct 28, 2021 88.56 90.88 88.23 90.77 379,880 +2.74(+3.11%)
Oct 27, 2021 89.15 89.11 87.95 88.03 259,586 -1.10(-1.23%)
Oct 26, 2021 88.22 89.13 366,158 +1.38(+1.57%)
Oct 25, 2021 89.53 89.53 87.69 87.75 261,599 -1.78(-1.99%)
Oct 22, 2021 89.09 90.52 88.81 89.53 491,746 +0.68(+0.77%)
Oct 21, 2021 87.50 88.89 86.39 88.85 274,652 +1.11(+1.27%)
Oct 20, 2021 87.86 88.73 87.28 87.74 259,397 +0.24(+0.27%)
Oct 19, 2021 87.74 88.51 87.47 87.50 631,256 +0.39(+0.45%)
Oct 18, 2021 87.49 87.49 86.46 87.11 297,145 -0.60(-0.68%)
Oct 15, 2021 89.09 89.49 87.67 87.71 299,594 -0.90(-1.02%)
Oct 14, 2021 87.42 88.95 87.28 88.61 252,642 +1.72(+1.98%)
Oct 13, 2021 87.35 87.76 86.38 86.89 231,472 -0.06(-0.07%)
Oct 12, 2021 86.42 87.26 85.66 86.95 307,508 +0.94(+1.09%)
Oct 11, 2021 87.64 88.42 85.94 86.01 231,916 -1.73(-1.97%)
Oct 08, 2021 88.27 90.34 86.88 87.74 323,597 -0.73(-0.83%)
Oct 07, 2021 86.38 89.16 86.38 88.47 289,467 +2.37(+2.75%)
Oct 06, 2021 87.24 89.10 85.28 86.10 560,870 -1.45(-1.66%)
Oct 05, 2021 87.64 89.55 87.42 87.55 604,899 -0.20(-0.23%)
Oct 04, 2021 86.96 87.89 86.20 87.75 572,479 +0.39(+0.45%)
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.