Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 103.46 104.30 103.15 103.88 477,731 +0.47(+0.46%)
Dec 30, 2021 103.06 103.98 102.54 103.40 446,907 +0.49(+0.48%)
Dec 29, 2021 103.03 103.48 102.64 102.91 360,815 -0.16(-0.16%)
Dec 28, 2021 102.28 103.48 102.27 103.07 550,374 +0.58(+0.57%)
Dec 27, 2021 102.60 102.98 101.53 102.49 544,464 -0.16(-0.16%)
Dec 23, 2021 101.37 103.18 101.19 102.65 776,341 +1.52(+1.51%)
Dec 22, 2021 99.24 101.35 99.01 101.12 751,629 +1.62(+1.63%)
Dec 21, 2021 97.09 99.86 96.84 99.51 980,857 +3.33(+3.46%)
Dec 20, 2021 96.77 97.39 94.49 96.18 1,008,149 -1.64(-1.67%)
Dec 17, 2021 98.59 99.00 97.33 97.81 3,173,376 -0.93(-0.94%)
Dec 16, 2021 99.39 100.86 98.49 98.75 1,131,802 -0.69(-0.69%)
Dec 15, 2021 98.24 99.69 97.38 99.43 1,127,371 +1.03(+1.04%)
Dec 14, 2021 98.75 100.06 98.24 98.41 1,129,436 -0.40(-0.40%)
Dec 13, 2021 101.30 101.47 98.67 98.80 1,029,078 -2.95(-2.90%)
Dec 10, 2021 102.27 102.90 100.85 101.76 620,865 +0.69(+0.68%)
Dec 09, 2021 101.54 102.45 100.96 101.07 658,674 -1.25(-1.22%)
Dec 08, 2021 100.96 102.84 100.68 102.32 905,776 +1.57(+1.56%)
Dec 07, 2021 100.21 101.80 99.62 100.75 823,323 +1.45(+1.46%)
Dec 06, 2021 98.94 100.25 98.25 99.30 692,235 +1.76(+1.80%)
Dec 03, 2021 97.87 100.33 96.80 97.54 1,044,224 +0.15(+0.15%)
Dec 02, 2021 94.86 98.11 94.54 97.39 915,757 +3.16(+3.35%)
Dec 01, 2021 96.52 98.15 94.20 94.23 838,538 -0.02(-0.02%)
Nov 30, 2021 96.47 97.32 93.30 94.25 1,283,659 -3.15(-3.24%)
Nov 29, 2021 98.99 99.08 96.43 97.40 1,110,205 +0.85(+0.88%)
Nov 26, 2021 95.59 96.67 94.78 96.55 418,341 -1.39(-1.42%)
Nov 24, 2021 98.00 98.59 97.11 97.95 485,217 -0.74(-0.75%)
Nov 23, 2021 98.15 98.85 96.76 98.69 670,243 +0.68(+0.69%)
Nov 22, 2021 98.18 99.69 97.88 98.01 603,772 +0.13(+0.13%)
Nov 19, 2021 98.40 99.23 97.83 97.88 571,484 -0.97(-0.98%)
Nov 18, 2021 98.91 98.92 98.55 98.85 436,166 +0.09(+0.10%)
Nov 17, 2021 98.78 99.62 98.22 98.75 524,619 -0.37(-0.37%)
Nov 16, 2021 100.33 100.53 99.08 99.12 582,772 -0.92(-0.92%)
Nov 15, 2021 99.79 100.97 99.06 100.04 691,603 +0.24(+0.25%)
Nov 12, 2021 99.55 100.56 99.43 99.80 491,273 +0.39(+0.39%)
Nov 11, 2021 99.64 100.19 98.60 99.41 750,369 -0.12(-0.12%)
Nov 10, 2021 100.41 99.54 689,466 -1.11(-1.10%)
Nov 09, 2021 98.77 102.15 98.35 100.65 1,185,936 +1.81(+1.83%)
Nov 08, 2021 100.50 100.61 98.23 98.84 1,338,161 -1.47(-1.46%)
Nov 05, 2021 98.66 100.52 97.87 100.31 992,714 +2.14(+2.18%)
Nov 04, 2021 100.34 100.34 97.67 98.16 1,483,998 -0.81(-0.82%)
Nov 03, 2021 91.36 100.54 91.36 98.97 3,567,417 +11.09(+12.62%)
Nov 02, 2021 87.97 88.60 86.62 87.88 893,282 -0.05(-0.05%)
Nov 01, 2021 86.13 88.02 86.54 87.93 993,397 +2.31(+2.70%)
Oct 29, 2021 87.19 87.36 85.08 85.61 759,357 -1.70(-1.95%)
Oct 28, 2021 86.34 88.16 86.19 87.32 726,880 +1.16(+1.34%)
Oct 27, 2021 87.01 87.04 85.88 86.16 677,511 -1.04(-1.20%)
Oct 26, 2021 88.11 87.17 87.20 589,669 -0.51(-0.58%)
Oct 25, 2021 87.97 88.39 87.21 87.71 602,227 +0.25(+0.29%)
Oct 22, 2021 88.12 89.34 87.31 87.46 534,424 -0.63(-0.72%)
Oct 21, 2021 87.21 88.36 86.96 88.09 845,755 +0.67(+0.76%)
Oct 20, 2021 86.58 87.78 86.11 87.42 611,588 +0.71(+0.81%)
Oct 19, 2021 87.01 87.01 85.49 86.71 718,955 +0.12(+0.14%)
Oct 18, 2021 87.11 87.19 86.24 86.59 600,559 -0.38(-0.43%)
Oct 15, 2021 86.90 87.96 86.07 86.97 764,041 +0.87(+1.01%)
Oct 14, 2021 84.00 86.14 83.60 86.10 1,111,325 +2.94(+3.54%)
Oct 13, 2021 83.11 83.81 82.36 83.16 1,039,048 +0.56(+0.67%)
Oct 12, 2021 83.27 83.68 82.24 82.60 993,571 -0.41(-0.50%)
Oct 11, 2021 83.60 84.41 82.99 83.02 1,026,591 -0.77(-0.92%)
Oct 08, 2021 84.56 85.14 83.72 83.79 948,851 -0.75(-0.89%)
Oct 07, 2021 84.91 86.03 84.33 84.54 826,748 +0.26(+0.31%)
Oct 06, 2021 84.81 85.10 82.90 84.28 1,667,416 -2.99(-3.43%)
Oct 05, 2021 85.58 87.48 84.73 87.27 1,167,447 +1.78(+2.08%)
Oct 04, 2021 86.78 87.28 83.95 85.49 1,977,003 -1.29(-1.49%)
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.