Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.73 90.62 90.56 473,261 +1.90(+2.14%)
Jan 28, 2022 85.25 88.72 84.89 88.66 534,387 +3.26(+3.82%)
Jan 27, 2022 86.70 87.51 85.03 85.40 339,992 -0.24(-0.28%)
Jan 26, 2022 86.68 88.58 85.14 85.64 453,430 -0.64(-0.74%)
Jan 25, 2022 86.79 87.93 82.71 86.28 346,196 -1.59(-1.81%)
Jan 24, 2022 85.05 88.30 82.42 87.87 466,698 +1.63(+1.89%)
Jan 21, 2022 87.21 87.70 85.61 86.24 501,073 -1.12(-1.28%)
Jan 20, 2022 87.12 89.16 86.49 87.36 581,519 +0.90(+1.04%)
Jan 19, 2022 86.59 88.42 86.16 86.46 413,063 +0.37(+0.43%)
Jan 18, 2022 88.00 88.73 85.54 86.09 577,682 -3.90(-4.33%)
Jan 14, 2022 89.99 0 -2.27(-2.46%)
Jan 13, 2022 93.12 94.22 91.90 92.26 447,540 -1.11(-1.19%)
Jan 12, 2022 94.21 94.86 93.12 93.37 634,169 -0.63(-0.67%)
Jan 11, 2022 93.76 94.56 92.56 94.00 425,760 +0.31(+0.33%)
Jan 10, 2022 90.67 93.74 89.59 93.69 625,299 +1.89(+2.06%)
Jan 07, 2022 95.31 95.68 91.73 91.80 485,148 -3.50(-3.67%)
Jan 06, 2022 93.01 95.66 92.53 95.30 483,884 +1.49(+1.59%)
Jan 05, 2022 94.57 96.67 93.58 93.81 700,951 -0.57(-0.60%)
Jan 04, 2022 98.95 99.52 91.70 94.38 1,294,565 -4.98(-5.01%)
Jan 03, 2022 102.07 102.67 98.29 99.36 402,599 -3.32(-3.23%)
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%)
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.