Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 94.32 96.50 92.35 92.85 1,262,431 +0.80(+0.87%)
Jan 26, 2022 95.93 96.31 91.86 92.05 2,577,215 -1.99(-2.12%)
Jan 25, 2022 94.52 95.51 90.64 94.04 3,231,400 -2.51(-2.60%)
Jan 24, 2022 93.91 96.62 92.26 96.55 3,916,313 +0.35(+0.36%)
Jan 21, 2022 97.79 99.12 95.66 96.20 674,666 -1.55(-1.59%)
Jan 20, 2022 100.39 102.23 97.48 97.75 771,146 -2.95(-2.93%)
Jan 19, 2022 102.02 103.81 100.66 100.70 548,690 -0.16(-0.16%)
Jan 18, 2022 101.57 102.24 100.01 100.86 916,896 -1.84(-1.79%)
Jan 14, 2022 102.70 0 -1.85(-1.77%)
Jan 13, 2022 103.63 105.75 103.08 104.55 1,018,717 +1.55(+1.50%)
Jan 12, 2022 103.94 105.65 102.17 103.00 794,117 -0.90(-0.87%)
Jan 11, 2022 101.95 104.15 100.73 103.90 950,868 +1.60(+1.56%)
Jan 10, 2022 106.41 106.58 100.50 102.30 1,189,580 -4.66(-4.36%)
Jan 07, 2022 109.78 110.87 106.84 106.96 1,121,375 -3.17(-2.88%)
Jan 06, 2022 110.99 111.43 107.73 110.13 786,223 +0.67(+0.61%)
Jan 05, 2022 112.48 113.78 109.30 109.46 1,134,060 -2.07(-1.86%)
Jan 04, 2022 110.04 112.89 109.56 111.53 1,054,653 +3.45(+3.19%)
Jan 03, 2022 107.79 110.48 107.63 108.08 884,639 +1.43(+1.34%)
Dec 31, 2021 105.58 107.12 104.50 106.65 625,012 +0.53(+0.50%)
Dec 30, 2021 105.42 107.96 105.42 106.12 645,869 +0.52(+0.49%)
Dec 29, 2021 104.05 106.35 103.40 105.60 598,413 +1.55(+1.49%)
Dec 28, 2021 102.39 105.64 102.23 104.05 859,416 +1.21(+1.18%)
Dec 27, 2021 100.51 103.23 100.51 102.84 652,453 +2.51(+2.50%)
Dec 23, 2021 99.04 100.41 98.08 100.33 663,814 +1.75(+1.78%)
Dec 22, 2021 98.75 99.94 97.95 98.58 664,935 -0.05(-0.05%)
Dec 21, 2021 95.99 98.75 95.61 98.63 936,735 +4.14(+4.38%)
Dec 20, 2021 95.72 96.07 91.93 94.49 1,139,560 -3.25(-3.33%)
Dec 17, 2021 95.73 99.43 94.48 97.74 1,530,201 +1.50(+1.56%)
Dec 16, 2021 98.70 99.86 96.23 96.24 908,959 -1.58(-1.62%)
Dec 15, 2021 97.67 98.49 94.89 97.82 1,157,160 -0.38(-0.39%)
Dec 14, 2021 97.32 100.09 96.68 98.20 879,782 -0.19(-0.19%)
Dec 13, 2021 101.20 101.93 96.85 98.39 1,205,466 -3.30(-3.25%)
Dec 10, 2021 103.81 103.81 101.06 101.69 1,015,163 -0.95(-0.93%)
Dec 09, 2021 104.15 106.00 102.46 102.64 873,131 -2.07(-1.98%)
Dec 08, 2021 104.07 105.70 103.45 104.71 629,892 +0.26(+0.25%)
Dec 07, 2021 105.49 107.03 104.17 104.45 937,590 +0.47(+0.45%)
Dec 06, 2021 100.71 106.42 100.20 103.98 1,219,913 +4.96(+5.01%)
Dec 03, 2021 101.15 102.40 96.96 99.02 1,550,017 -1.75(-1.74%)
Dec 02, 2021 104.00 105.00 98.61 100.77 3,021,086 -4.32(-4.11%)
Dec 01, 2021 110.57 113.69 104.71 105.09 1,891,445 -1.69(-1.58%)
Nov 30, 2021 107.92 109.16 104.51 106.78 1,253,354 -3.07(-2.79%)
Nov 29, 2021 111.75 113.77 108.55 109.85 1,014,664 -0.26(-0.24%)
Nov 26, 2021 113.25 113.25 104.48 110.11 1,519,951 -8.12(-6.87%)
Nov 24, 2021 117.83 118.86 115.35 118.23 728,731 -1.31(-1.10%)
Nov 23, 2021 118.91 120.74 117.00 119.54 643,850 +0.25(+0.21%)
Nov 22, 2021 117.56 120.65 116.66 119.29 598,145 +2.30(+1.97%)
Nov 19, 2021 119.00 119.49 116.85 116.99 743,052 -4.30(-3.55%)
Nov 18, 2021 123.73 121.44 120.32 121.29 585,771 -1.35(-1.10%)
Nov 17, 2021 123.04 124.22 121.02 122.64 418,954 -0.62(-0.50%)
Nov 16, 2021 120.84 123.61 120.64 123.26 530,833 +2.64(+2.19%)
Nov 15, 2021 121.50 121.96 119.71 120.62 671,017 +0.34(+0.28%)
Nov 12, 2021 122.31 122.57 120.22 120.28 481,954 -1.56(-1.28%)
Nov 11, 2021 121.35 123.43 121.35 121.84 616,192 +0.96(+0.79%)
Nov 10, 2021 122.02 120.88 541,170 -1.92(-1.56%)
Nov 09, 2021 122.20 124.00 121.32 122.80 521,226 +0.20(+0.16%)
Nov 08, 2021 123.04 124.15 122.08 122.60 528,491 -0.31(-0.25%)
Nov 05, 2021 121.99 125.42 121.81 122.91 890,648 +3.35(+2.80%)
Nov 04, 2021 119.29 121.94 118.62 119.56 672,013 +0.94(+0.79%)
Nov 03, 2021 113.71 119.05 113.34 118.62 1,542,179 +5.96(+5.29%)
Nov 02, 2021 113.73 114.50 112.29 112.66 678,421 -0.79(-0.70%)
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.