Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 102.14 103.30 98.60 100.10 759,039 -3.53(-3.41%)
Nov 29, 2021 108.12 108.12 103.36 103.64 590,070 -2.89(-2.71%)
Nov 26, 2021 108.68 109.22 105.78 106.53 402,959 -6.19(-5.49%)
Nov 24, 2021 110.00 114.35 110.00 112.71 736,276 +2.52(+2.29%)
Nov 23, 2021 110.15 111.19 108.84 110.19 503,162 +0.27(+0.25%)
Nov 22, 2021 108.56 111.53 107.96 109.91 402,047 +2.07(+1.92%)
Nov 19, 2021 108.54 109.67 107.52 107.84 891,302 -1.73(-1.58%)
Nov 18, 2021 110.69 111.72 109.44 109.58 842,119 -1.16(-1.05%)
Nov 17, 2021 113.71 113.71 108.79 110.74 1,069,225 -3.32(-2.91%)
Nov 16, 2021 115.33 116.33 113.92 114.06 475,986 -1.71(-1.48%)
Nov 15, 2021 117.17 117.38 115.14 115.76 542,794 -0.57(-0.49%)
Nov 12, 2021 113.39 116.65 112.85 116.33 655,271 +3.92(+3.49%)
Nov 11, 2021 111.91 113.22 111.15 112.41 690,941 +0.43(+0.38%)
Nov 10, 2021 110.34 111.98 569,903 +1.22(+1.11%)
Nov 09, 2021 113.78 114.81 110.63 110.76 919,186 -3.53(-3.09%)
Nov 08, 2021 114.03 114.89 112.81 114.29 672,271 +1.06(+0.94%)
Nov 05, 2021 112.05 113.97 111.74 113.23 556,644 +2.38(+2.14%)
Nov 04, 2021 111.38 112.45 110.68 110.85 571,207 +0.30(+0.27%)
Nov 03, 2021 112.95 113.12 108.41 110.55 799,058 -2.56(-2.26%)
Nov 02, 2021 112.61 113.45 109.83 113.11 711,846 +0.72(+0.65%)
Nov 01, 2021 109.25 115.54 112.62 112.38 772,253 +1.56(+1.41%)
Oct 29, 2021 111.36 112.56 109.25 110.82 930,745 -1.80(-1.59%)
Oct 28, 2021 110.63 116.51 107.39 112.62 1,225,418 -2.10(-1.83%)
Oct 27, 2021 115.83 117.53 114.18 114.72 864,397 -1.67(-1.43%)
Oct 26, 2021 121.81 116.31 116.39 591,824 -4.51(-3.73%)
Oct 25, 2021 118.36 121.93 118.22 120.90 490,699 +2.44(+2.06%)
Oct 22, 2021 120.11 120.67 118.02 118.46 621,277 -1.05(-0.88%)
Oct 21, 2021 118.80 119.99 118.61 119.51 360,743 +0.61(+0.51%)
Oct 20, 2021 117.46 119.73 117.19 118.90 324,023 +1.39(+1.18%)
Oct 19, 2021 115.21 118.35 115.06 117.52 472,110 +3.22(+2.82%)
Oct 18, 2021 115.69 115.69 113.99 114.30 590,101 -2.07(-1.78%)
Oct 15, 2021 116.50 118.80 115.99 116.36 431,716 +0.93(+0.81%)
Oct 14, 2021 114.26 116.33 113.40 115.43 456,391 +1.82(+1.60%)
Oct 13, 2021 114.11 114.11 111.89 113.61 416,307 +1.11(+0.98%)
Oct 12, 2021 112.86 113.05 110.13 112.50 624,153 -0.40(-0.35%)
Oct 11, 2021 116.12 116.12 112.88 112.90 390,595 -2.67(-2.31%)
Oct 08, 2021 116.31 117.26 115.44 115.58 332,260 -0.42(-0.36%)
Oct 07, 2021 114.66 116.36 114.30 115.99 542,462 +2.08(+1.82%)
Oct 06, 2021 113.28 115.17 112.10 113.92 614,646 -1.46(-1.27%)
Oct 05, 2021 114.31 115.97 113.00 115.38 502,397 +0.58(+0.51%)
Oct 04, 2021 113.41 115.37 113.21 114.80 526,364 +0.94(+0.83%)
Oct 01, 2021 111.85 115.19 110.29 113.85 560,058 +2.74(+2.47%)
Sep 30, 2021 116.63 116.69 111.06 111.11 668,555 -5.03(-4.33%)
Sep 29, 2021 116.45 116.76 114.47 116.15 601,956 +0.80(+0.69%)
Sep 28, 2021 114.91 116.47 114.29 115.35 469,808 -0.20(-0.17%)
Sep 27, 2021 112.15 116.30 112.15 115.55 510,877 +3.32(+2.96%)
Sep 24, 2021 114.71 115.35 112.15 112.23 557,750 -3.59(-3.10%)
Sep 23, 2021 114.61 116.80 114.26 115.82 375,635 +2.61(+2.31%)
Sep 22, 2021 112.67 114.34 112.67 113.21 426,483 +1.97(+1.77%)
Sep 21, 2021 112.39 112.39 109.55 111.24 544,776 +0.08(+0.07%)
Sep 20, 2021 110.70 111.25 108.91 111.16 620,218 -3.29(-2.88%)
Sep 17, 2021 116.80 117.72 113.68 114.45 941,590 -2.81(-2.40%)
Sep 16, 2021 118.54 119.20 117.16 117.26 400,027 -1.21(-1.03%)
Sep 15, 2021 115.42 118.79 114.93 118.48 520,349 +2.57(+2.21%)
Sep 14, 2021 117.90 118.80 115.57 115.91 462,450 -0.94(-0.81%)
Sep 13, 2021 117.14 117.27 113.90 116.86 756,788 +0.77(+0.66%)
Sep 10, 2021 117.84 118.26 115.74 116.08 664,081 -1.01(-0.86%)
Sep 09, 2021 118.85 120.01 116.46 117.09 608,563 -2.44(-2.04%)
Sep 08, 2021 120.88 121.21 117.91 119.53 582,244 -2.19(-1.80%)
Sep 07, 2021 124.34 124.92 121.49 121.72 340,825 -3.45(-2.75%)
Sep 03, 2021 125.50 126.77 124.72 125.17 346,383 -0.34(-0.27%)
Sep 02, 2021 123.99 126.88 123.54 125.52 565,263 +2.39(+1.94%)
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.