Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 90.81 90.88 88.17 88.41 4,249,075 -2.93(-3.20%)
Nov 29, 2021 91.06 91.58 90.32 91.33 2,336,023 +0.86(+0.95%)
Nov 26, 2021 90.39 91.73 90.36 90.48 1,981,033 -0.82(-0.90%)
Nov 24, 2021 92.03 92.22 91.06 91.30 2,456,670 -0.51(-0.56%)
Nov 23, 2021 91.58 92.11 90.57 91.81 3,482,911 +0.45(+0.49%)
Nov 22, 2021 89.77 91.63 89.60 91.36 4,294,854 +1.67(+1.86%)
Nov 19, 2021 89.72 90.00 89.27 89.69 3,277,047 +0.05(+0.05%)
Nov 18, 2021 89.84 89.66 89.29 89.65 3,083,179 -0.56(-0.63%)
Nov 17, 2021 90.22 90.45 89.68 90.21 2,595,618 -0.08(-0.09%)
Nov 16, 2021 91.62 91.83 90.18 90.29 4,098,481 -1.39(-1.51%)
Nov 15, 2021 91.35 92.05 90.89 91.68 2,592,827 +0.66(+0.72%)
Nov 12, 2021 91.36 91.59 90.75 91.02 2,747,988 -0.34(-0.37%)
Nov 11, 2021 92.37 92.55 91.10 91.36 2,197,483 -1.25(-1.35%)
Nov 10, 2021 92.30 92.61 2,059,288 +0.59(+0.64%)
Nov 09, 2021 91.87 92.28 91.36 92.02 3,186,262 +0.49(+0.53%)
Nov 08, 2021 91.95 92.05 90.71 91.53 4,084,848 -0.23(-0.26%)
Nov 05, 2021 91.33 92.66 91.20 91.77 2,357,686 +0.60(+0.65%)
Nov 04, 2021 92.41 92.82 90.13 91.17 3,384,387 -1.37(-1.48%)
Nov 03, 2021 92.28 92.86 91.56 92.54 2,284,222 +0.08(+0.09%)
Nov 02, 2021 92.63 92.79 91.61 92.46 2,992,795 +0.13(+0.14%)
Nov 01, 2021 92.17 92.67 91.57 92.34 1,780,052 +0.27(+0.29%)
Oct 29, 2021 92.27 92.92 91.69 92.07 2,550,173 -0.43(-0.47%)
Oct 28, 2021 92.44 92.82 91.85 92.50 2,188,818 -0.24(-0.26%)
Oct 27, 2021 93.55 93.70 92.64 92.74 1,683,295 -0.48(-0.51%)
Oct 26, 2021 92.77 93.22 2,547,659 +0.41(+0.44%)
Oct 25, 2021 93.58 93.59 92.62 92.81 1,863,264 -0.85(-0.91%)
Oct 22, 2021 93.15 94.71 92.93 93.66 2,692,839 +0.70(+0.76%)
Oct 21, 2021 92.41 92.99 92.21 92.96 2,280,133 +0.69(+0.75%)
Oct 20, 2021 91.38 92.57 91.38 92.26 2,098,531 +0.99(+1.09%)
Oct 19, 2021 90.57 91.35 90.37 91.27 1,949,371 +1.15(+1.27%)
Oct 18, 2021 90.12 90.41 89.48 90.13 2,279,964 -0.44(-0.49%)
Oct 15, 2021 91.83 92.05 90.34 90.57 2,873,620 -1.17(-1.28%)
Oct 14, 2021 91.25 91.96 90.94 91.74 3,374,634 +0.86(+0.94%)
Oct 13, 2021 90.11 90.93 89.39 90.88 1,994,205 +0.79(+0.88%)
Oct 12, 2021 90.12 90.76 89.87 90.09 2,688,536 +0.10(+0.11%)
Oct 11, 2021 90.41 90.91 89.67 89.99 1,838,920 -0.74(-0.82%)
Oct 08, 2021 91.15 91.16 90.62 90.73 1,933,670 -0.39(-0.43%)
Oct 07, 2021 91.98 92.56 91.03 91.12 2,238,205 -0.80(-0.87%)
Oct 06, 2021 90.19 91.97 89.58 91.92 3,096,622 +1.52(+1.68%)
Oct 05, 2021 91.05 91.14 90.21 90.41 3,779,995 -0.53(-0.59%)
Oct 04, 2021 89.04 91.18 88.91 90.94 5,147,339 +2.08(+2.34%)
Oct 01, 2021 88.63 89.24 88.09 88.86 5,095,158 +0.79(+0.89%)
Sep 30, 2021 88.92 89.08 88.10 88.08 3,283,922 -0.68(-0.76%)
Sep 29, 2021 87.59 89.38 87.50 88.75 3,655,326 +1.16(+1.33%)
Sep 28, 2021 87.95 88.32 87.17 87.59 3,464,484 -0.52(-0.59%)
Sep 27, 2021 88.85 89.85 88.00 88.11 3,072,018 -0.75(-0.84%)
Sep 24, 2021 88.67 89.42 88.35 88.86 3,335,953 +0.05(+0.06%)
Sep 23, 2021 89.00 89.76 88.63 88.81 2,681,292 -0.13(-0.14%)
Sep 22, 2021 89.58 89.76 88.61 88.93 3,028,121 -0.34(-0.38%)
Sep 21, 2021 90.18 90.68 89.20 89.28 3,628,621 -0.65(-0.72%)
Sep 20, 2021 89.61 90.53 88.93 89.93 5,437,455 -0.03(-0.03%)
Sep 17, 2021 91.15 91.68 89.86 89.95 7,422,778 -1.57(-1.72%)
Sep 16, 2021 92.50 92.79 91.41 91.52 3,566,773 -0.56(-0.61%)
Sep 15, 2021 91.38 92.44 90.97 92.08 3,097,262 +0.38(+0.41%)
Sep 14, 2021 92.96 93.42 91.59 91.70 3,791,324 -1.01(-1.09%)
Sep 13, 2021 93.84 94.06 92.55 92.72 3,103,594 -0.42(-0.46%)
Sep 10, 2021 94.45 94.57 93.09 93.14 2,655,820 -1.28(-1.36%)
Sep 09, 2021 94.85 95.08 94.34 94.42 2,568,057 -0.64(-0.67%)
Sep 08, 2021 93.20 95.35 92.70 95.06 4,006,955 +1.92(+2.06%)
Sep 07, 2021 95.23 95.30 93.12 93.14 4,955,641 -2.24(-2.35%)
Sep 03, 2021 96.02 96.24 95.19 95.38 3,372,506 -0.88(-0.91%)
Sep 02, 2021 95.85 96.52 95.67 96.25 3,094,198 +0.48(+0.50%)
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.