Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 122.39 122.54 121.72 121.81 4,405,705 -0.48(-0.39%)
Dec 30, 2021 122.12 123.10 122.02 122.29 7,062,401 +0.51(+0.42%)
Dec 29, 2021 121.10 122.23 120.62 121.77 6,469,753 +0.87(+0.72%)
Dec 28, 2021 121.05 121.68 120.32 120.90 4,709,933 -0.02(-0.01%)
Dec 27, 2021 119.82 120.98 119.80 120.92 4,931,826 +1.19(+0.99%)
Dec 23, 2021 119.05 120.34 118.90 119.73 6,338,502 +0.94(+0.79%)
Dec 22, 2021 116.87 119.27 116.75 118.80 7,858,697 +1.89(+1.62%)
Dec 21, 2021 118.06 118.17 116.18 116.91 6,762,681 -0.82(-0.69%)
Dec 20, 2021 115.61 118.20 115.36 117.72 7,910,603 +1.20(+1.03%)
Dec 17, 2021 117.71 117.87 116.39 116.53 14,040,671 -2.02(-1.71%)
Dec 16, 2021 117.04 119.90 116.87 118.55 10,634,999 +1.39(+1.19%)
Dec 15, 2021 115.38 117.65 114.79 117.16 10,654,372 +2.65(+2.31%)
Dec 14, 2021 113.08 115.02 112.80 114.51 7,097,067 +0.70(+0.62%)
Dec 13, 2021 112.63 114.92 112.63 113.81 8,705,581 +0.94(+0.83%)
Dec 10, 2021 111.30 113.36 111.30 112.88 7,847,138 +1.19(+1.06%)
Dec 09, 2021 109.94 111.97 109.84 111.69 8,979,402 +2.05(+1.87%)
Dec 08, 2021 109.72 110.15 108.63 109.64 5,865,373 +0.32(+0.30%)
Dec 07, 2021 109.74 109.88 108.86 109.31 6,806,493 +0.14(+0.13%)
Dec 06, 2021 107.62 110.16 107.25 109.17 9,937,715 +2.25(+2.10%)
Dec 03, 2021 105.92 107.06 105.26 106.92 7,145,324 +1.78(+1.69%)
Dec 02, 2021 104.58 105.80 104.00 105.14 5,473,362 +0.86(+0.83%)
Dec 01, 2021 104.16 107.04 104.01 104.28 6,989,010 +0.57(+0.55%)
Nov 30, 2021 104.97 105.07 103.55 103.71 9,082,461 -1.45(-1.38%)
Nov 29, 2021 105.10 106.08 104.88 105.16 4,859,231 +0.34(+0.33%)
Nov 26, 2021 105.81 106.25 104.20 104.82 5,576,377 -1.93(-1.81%)
Nov 24, 2021 106.77 107.27 106.23 106.75 6,439,163 -0.20(-0.19%)
Nov 23, 2021 104.86 107.35 100.57 106.95 10,103,263 +2.91(+2.79%)
Nov 22, 2021 104.31 105.56 103.47 104.04 4,419,806 -0.53(-0.51%)
Nov 19, 2021 105.82 105.98 104.23 104.57 6,542,426 -0.75(-0.71%)
Nov 18, 2021 105.62 105.43 105.13 105.32 3,512,924 -0.25(-0.24%)
Nov 17, 2021 104.90 105.81 104.58 105.57 4,842,112 +0.84(+0.80%)
Nov 16, 2021 104.91 105.67 104.66 104.73 3,848,315 -0.38(-0.36%)
Nov 15, 2021 105.21 105.98 104.56 105.11 4,379,785 -0.12(-0.11%)
Nov 12, 2021 105.62 105.62 104.74 105.23 3,046,379 +0.24(+0.23%)
Nov 11, 2021 105.20 105.70 104.62 104.99 3,469,251 -0.05(-0.04%)
Nov 10, 2021 103.82 105.03 5,536,401 +1.03(+0.99%)
Nov 09, 2021 104.57 104.89 103.83 104.01 3,497,140 -0.41(-0.39%)
Nov 08, 2021 105.44 105.66 104.16 104.41 7,796,768 -1.01(-0.96%)
Nov 05, 2021 105.01 105.54 103.91 105.42 5,153,255 +0.11(+0.10%)
Nov 04, 2021 105.77 105.90 104.65 105.31 5,459,824 -0.46(-0.43%)
Nov 03, 2021 104.83 105.81 104.57 105.77 6,876,512 +0.94(+0.89%)
Nov 02, 2021 103.68 105.88 103.60 104.83 11,511,933 +1.55(+1.50%)
Nov 01, 2021 103.68 103.41 102.17 103.29 7,886,718 +0.13(+0.12%)
Oct 29, 2021 100.84 103.39 100.24 103.16 18,393,002 +4.50(+4.56%)
Oct 28, 2021 97.51 98.87 97.34 98.66 5,758,536 +1.14(+1.17%)
Oct 27, 2021 98.58 98.71 97.31 97.52 5,419,268 -0.98(-1.00%)
Oct 26, 2021 97.89 98.58 98.50 5,612,482 +0.89(+0.91%)
Oct 25, 2021 98.13 98.19 96.97 97.61 6,330,580 -0.58(-0.59%)
Oct 22, 2021 97.76 98.26 97.44 98.19 5,129,188 +0.34(+0.35%)
Oct 21, 2021 97.53 98.01 96.40 97.84 5,348,344 +0.31(+0.32%)
Oct 20, 2021 96.71 98.16 96.71 97.53 6,254,752 +0.86(+0.89%)
Oct 19, 2021 96.94 97.22 96.13 96.67 5,128,037 +0.02(+0.02%)
Oct 18, 2021 98.05 98.05 96.34 96.65 8,824,777 -1.71(-1.74%)
Oct 15, 2021 98.19 98.92 98.13 98.36 5,151,590 +0.38(+0.39%)
Oct 14, 2021 97.12 98.05 96.98 97.98 8,103,189 +1.51(+1.57%)
Oct 13, 2021 96.52 96.92 96.00 96.47 6,159,840 -0.04(-0.04%)
Oct 12, 2021 97.88 98.00 96.14 96.50 7,092,986 -1.57(-1.60%)
Oct 11, 2021 98.79 99.02 98.02 98.08 5,190,326 -0.75(-0.76%)
Oct 08, 2021 98.71 99.33 98.34 98.82 5,651,340 +0.28(+0.28%)
Oct 07, 2021 97.58 99.36 97.58 98.55 8,823,096 +1.38(+1.42%)
Oct 06, 2021 97.15 97.48 96.13 97.17 6,424,256 -0.17(-0.17%)
Oct 05, 2021 97.23 98.29 96.97 97.34 8,074,918 +0.69(+0.72%)
Oct 04, 2021 96.74 97.95 95.72 96.64 11,001,319 -0.32(-0.33%)
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.