Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 81.00 86.40 80.66 84.00 6,030 +3.00(+3.70%)
Jan 28, 2022 80.10 83.70 78.60 81.00 4,094 +1.20(+1.50%)
Jan 27, 2022 86.10 87.00 78.60 79.80 6,307 -6.00(-6.99%)
Jan 26, 2022 88.20 91.20 84.30 85.80 5,565 -1.50(-1.72%)
Jan 25, 2022 87.00 88.80 84.90 87.30 3,233 -1.80(-2.02%)
Jan 24, 2022 90.00 91.80 81.00 89.10 12,222 -1.50(-1.66%)
Jan 21, 2022 90.30 93.00 89.40 90.60 4,840 -0.30(-0.33%)
Jan 20, 2022 93.60 97.20 90.60 90.90 3,917 -3.30(-3.50%)
Jan 19, 2022 95.70 98.40 92.85 94.20 3,955 -0.90(-0.95%)
Jan 18, 2022 97.80 100.20 93.90 95.10 5,992 -3.90(-3.94%)
Jan 14, 2022 99.00 0 -3.00(-2.94%)
Jan 13, 2022 105.30 106.40 101.40 102.00 9,772 -3.30(-3.13%)
Jan 12, 2022 107.10 107.70 105.00 105.30 3,768 -1.50(-1.40%)
Jan 11, 2022 109.20 109.20 105.30 106.80 5,857 +0.30(+0.28%)
Jan 10, 2022 108.90 110.70 105.60 106.50 9,309 -7.20(-6.33%)
Jan 07, 2022 111.30 115.46 110.70 113.70 6,865 +3.60(+3.27%)
Jan 06, 2022 112.50 112.50 107.85 110.10 6,127 -0.90(-0.81%)
Jan 05, 2022 115.80 118.50 110.40 111.00 7,009 -4.20(-3.65%)
Jan 04, 2022 120.30 120.60 114.60 115.20 4,234 -3.90(-3.27%)
Jan 03, 2022 111.00 119.70 108.00 119.10 11,665 +10.50(+9.67%)
Dec 31, 2021 109.80 112.50 107.85 108.60 6,438 -1.20(-1.09%)
Dec 30, 2021 106.50 111.00 106.20 109.80 6,530 +4.20(+3.98%)
Dec 29, 2021 109.50 110.40 105.60 105.60 7,561 -4.20(-3.83%)
Dec 28, 2021 114.00 115.50 109.50 109.80 7,715 -4.80(-4.19%)
Dec 27, 2021 114.53 117.90 114.00 114.60 4,767 -0.90(-0.78%)
Dec 23, 2021 114.60 116.70 113.10 115.50 4,595 +0.90(+0.79%)
Dec 22, 2021 115.80 117.00 114.00 114.60 3,011 -1.50(-1.29%)
Dec 21, 2021 114.00 118.50 114.00 116.10 4,963 +2.40(+2.11%)
Dec 20, 2021 114.90 116.40 111.63 113.70 5,254 -0.90(-0.79%)
Dec 17, 2021 114.90 118.80 112.50 114.60 7,124 -1.80(-1.55%)
Dec 16, 2021 118.80 121.20 115.52 116.40 4,255 -1.80(-1.52%)
Dec 15, 2021 115.50 119.40 110.40 118.20 6,973 +2.70(+2.34%)
Dec 14, 2021 114.60 117.30 114.60 115.50 4,095 -0.30(-0.26%)
Dec 13, 2021 117.00 118.80 115.20 115.80 6,607 -1.80(-1.53%)
Dec 10, 2021 121.80 125.10 114.30 117.60 10,001 -2.70(-2.24%)
Dec 09, 2021 126.60 127.50 116.40 120.30 19,071 -6.30(-4.98%)
Dec 08, 2021 118.80 127.50 117.30 126.60 17,671 +9.60(+8.21%)
Dec 07, 2021 112.20 119.63 111.90 117.00 8,505 +6.00(+5.41%)
Dec 06, 2021 112.80 114.27 109.20 111.00 9,394 -2.10(-1.86%)
Dec 03, 2021 117.90 117.90 110.70 113.10 10,881 -4.20(-3.58%)
Dec 02, 2021 116.70 117.60 113.40 117.30 7,769 +1.20(+1.03%)
Dec 01, 2021 121.50 131.87 114.60 116.10 39,541 -2.40(-2.03%)
Nov 30, 2021 116.70 119.70 112.50 118.50 8,624 +1.80(+1.54%)
Nov 29, 2021 120.00 120.00 113.33 116.70 11,040 +0.00(+0.00%)
Nov 26, 2021 109.80 117.00 109.80 116.70 8,203 +5.10(+4.57%)
Nov 24, 2021 102.60 111.60 101.70 111.60 7,405 +8.70(+8.45%)
Nov 23, 2021 106.50 106.50 101.10 102.90 9,637 -3.00(-2.83%)
Nov 22, 2021 105.30 114.00 101.10 105.90 24,151 -0.90(-0.84%)
Nov 19, 2021 110.10 110.70 105.00 106.80 5,890 -2.40(-2.20%)
Nov 18, 2021 114.60 111.00 108.90 109.20 6,683 -4.20(-3.70%)
Nov 17, 2021 115.50 116.89 113.40 113.40 3,971 -3.30(-2.83%)
Nov 16, 2021 115.50 117.93 112.50 116.70 7,799 -3.00(-2.51%)
Nov 15, 2021 119.70 122.70 117.08 119.70 8,443 +1.20(+1.01%)
Nov 12, 2021 115.50 120.00 114.00 118.50 7,336 +3.90(+3.40%)
Nov 11, 2021 114.90 116.10 112.80 114.60 3,835 -0.30(-0.26%)
Nov 10, 2021 115.50 114.90 3,984 -1.80(-1.54%)
Nov 09, 2021 115.50 117.00 112.56 116.70 9,224 +1.20(+1.04%)
Nov 08, 2021 116.40 117.90 114.90 115.50 4,345 -0.90(-0.77%)
Nov 05, 2021 121.20 122.10 116.39 116.40 6,912 -4.80(-3.96%)
Nov 04, 2021 119.10 123.60 118.50 121.20 10,641 +2.70(+2.28%)
Nov 03, 2021 118.50 120.00 117.00 118.50 3,768 +0.30(+0.25%)
Nov 02, 2021 116.40 118.50 114.60 118.20 4,446 +2.70(+2.34%)
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.