Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 104.88 108.98 103.80 108.96 2,978,152 +4.15(+3.96%)
Jan 27, 2022 107.40 108.06 103.83 104.81 3,158,209 -1.85(-1.74%)
Jan 26, 2022 112.34 112.59 106.14 106.67 3,652,199 -4.88(-4.38%)
Jan 25, 2022 111.60 113.00 109.89 111.55 2,466,714 -1.24(-1.10%)
Jan 24, 2022 110.98 112.90 108.29 112.79 3,654,857 +1.33(+1.20%)
Jan 21, 2022 113.93 114.60 111.42 111.46 2,414,810 -2.18(-1.92%)
Jan 20, 2022 113.57 116.49 113.33 113.63 2,020,693 -0.26(-0.23%)
Jan 19, 2022 115.94 116.88 113.79 113.90 1,825,089 -1.65(-1.43%)
Jan 18, 2022 115.41 116.54 114.68 115.55 2,010,112 -1.85(-1.58%)
Jan 14, 2022 117.40 0 -1.53(-1.29%)
Jan 13, 2022 120.64 121.09 118.71 118.93 1,545,178 -1.55(-1.29%)
Jan 12, 2022 122.09 122.09 119.68 120.48 1,292,442 -0.46(-0.38%)
Jan 11, 2022 120.27 121.16 118.25 120.94 1,967,393 +2.06(+1.73%)
Jan 10, 2022 120.12 120.12 117.74 118.89 2,265,324 -2.12(-1.75%)
Jan 07, 2022 122.81 123.40 120.91 121.01 1,656,217 -1.84(-1.50%)
Jan 06, 2022 123.68 124.44 122.38 122.85 2,612,137 -0.84(-0.68%)
Jan 05, 2022 125.78 126.53 123.61 123.68 1,912,705 -2.40(-1.91%)
Jan 04, 2022 126.15 127.62 125.30 126.09 1,994,614 -0.25(-0.19%)
Jan 03, 2022 127.74 128.53 124.94 126.33 2,606,769 -1.87(-1.46%)
Dec 31, 2021 128.22 128.94 127.58 128.20 1,069,397 +0.05(+0.04%)
Dec 30, 2021 129.22 130.52 127.99 128.16 1,132,092 -0.87(-0.68%)
Dec 29, 2021 127.42 129.69 127.42 129.03 1,396,999 +1.44(+1.13%)
Dec 28, 2021 127.75 128.58 126.97 127.59 1,148,993 +0.20(+0.15%)
Dec 27, 2021 126.46 127.59 125.28 127.39 2,117,567 +1.32(+1.04%)
Dec 23, 2021 125.85 128.86 125.78 126.08 3,025,666 +0.78(+0.62%)
Dec 22, 2021 121.94 127.22 118.74 125.30 4,896,672 +6.56(+5.52%)
Dec 21, 2021 117.11 119.04 116.63 118.74 2,748,902 +2.47(+2.12%)
Dec 20, 2021 114.75 116.34 114.16 116.27 1,688,727 -0.08(-0.07%)
Dec 17, 2021 116.59 117.92 116.04 116.36 3,486,794 -0.71(-0.61%)
Dec 16, 2021 118.20 118.74 116.48 117.07 1,610,340 -0.59(-0.50%)
Dec 15, 2021 115.21 117.89 115.05 117.66 1,566,279 +2.68(+2.33%)
Dec 14, 2021 115.96 116.68 113.89 114.99 1,893,414 -1.85(-1.58%)
Dec 13, 2021 116.76 117.36 115.59 116.84 1,470,078 +0.14(+0.12%)
Dec 10, 2021 115.30 116.73 114.97 116.70 1,244,271 +1.81(+1.58%)
Dec 09, 2021 115.56 115.95 114.66 114.88 1,178,483 -0.68(-0.58%)
Dec 08, 2021 116.00 116.63 114.96 115.56 1,445,631 -0.08(-0.07%)
Dec 07, 2021 115.17 116.45 115.17 115.64 1,293,223 +1.13(+0.98%)
Dec 06, 2021 113.57 114.82 113.22 114.52 1,628,715 +2.00(+1.78%)
Dec 03, 2021 113.40 113.92 111.48 112.52 1,368,577 -0.80(-0.70%)
Dec 02, 2021 111.28 113.97 111.18 113.31 1,487,194 +2.68(+2.42%)
Dec 01, 2021 113.40 114.09 110.60 110.64 2,083,420 -1.31(-1.17%)
Nov 30, 2021 116.26 116.46 111.10 111.95 3,641,655 -4.25(-3.66%)
Nov 29, 2021 116.19 116.88 116.19 116.21 1,942,694 +1.20(+1.05%)
Nov 26, 2021 116.76 117.57 114.75 115.01 943,711 -2.47(-2.10%)
Nov 24, 2021 117.30 118.01 116.99 117.48 1,513,728 -0.37(-0.31%)
Nov 23, 2021 116.53 117.98 116.21 117.84 1,608,811 +1.02(+0.88%)
Nov 22, 2021 117.27 119.11 116.48 116.82 1,516,539 -0.57(-0.49%)
Nov 19, 2021 118.50 118.53 117.27 117.39 1,219,608 -0.49(-0.41%)
Nov 18, 2021 118.17 118.29 117.76 117.88 823,830 -0.32(-0.27%)
Nov 17, 2021 116.97 118.33 116.77 118.20 827,280 +0.75(+0.64%)
Nov 16, 2021 116.86 118.25 116.86 117.45 1,056,463 +0.54(+0.46%)
Nov 15, 2021 117.13 117.35 115.85 116.91 1,014,701 -0.11(-0.10%)
Nov 12, 2021 116.19 117.50 115.91 117.03 777,154 +1.13(+0.97%)
Nov 11, 2021 115.72 116.28 115.28 115.90 715,200 +0.27(+0.24%)
Nov 10, 2021 115.52 115.63 982,821 +0.13(+0.11%)
Nov 09, 2021 115.70 115.80 114.33 115.49 1,240,026 -0.21(-0.18%)
Nov 08, 2021 117.32 117.68 114.97 115.70 1,106,279 -1.35(-1.16%)
Nov 05, 2021 117.13 118.16 116.72 117.05 1,224,320 +0.84(+0.72%)
Nov 04, 2021 115.80 116.70 115.32 116.22 1,013,879 +0.27(+0.23%)
Nov 03, 2021 116.08 116.33 114.22 115.94 1,007,178 +0.02(+0.02%)
Nov 02, 2021 114.75 115.94 114.35 115.93 1,516,973 +1.72(+1.51%)
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.