Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 95.49 96.33 92.35 93.29 1,296,837 -3.12(-3.24%)
Nov 29, 2021 97.98 98.08 95.45 96.41 1,121,602 +0.84(+0.88%)
Nov 26, 2021 94.62 95.68 93.81 95.57 422,636 -1.38(-1.42%)
Nov 24, 2021 97.01 97.58 96.12 96.95 490,198 -0.74(-0.75%)
Nov 23, 2021 97.16 97.84 95.78 97.69 677,123 +0.67(+0.69%)
Nov 22, 2021 97.18 98.67 96.89 97.02 609,970 +0.13(+0.13%)
Nov 19, 2021 97.40 98.22 96.84 96.89 577,350 -0.96(-0.98%)
Nov 18, 2021 97.90 97.92 97.55 97.84 440,644 +0.09(+0.10%)
Nov 17, 2021 97.78 98.61 97.22 97.75 530,004 -0.36(-0.37%)
Nov 16, 2021 99.31 99.51 98.08 98.11 588,754 -0.91(-0.92%)
Nov 15, 2021 98.78 99.95 98.05 99.03 698,703 +0.24(+0.25%)
Nov 12, 2021 98.53 99.54 98.42 98.78 496,316 +0.38(+0.39%)
Nov 11, 2021 98.63 99.18 97.60 98.40 758,072 -0.12(-0.12%)
Nov 10, 2021 99.39 98.52 696,543 -1.10(-1.10%)
Nov 09, 2021 97.77 101.11 97.35 99.62 1,198,110 +1.79(+1.83%)
Nov 08, 2021 99.47 99.59 97.23 97.84 1,351,898 -1.45(-1.46%)
Nov 05, 2021 97.66 99.50 96.88 99.29 1,002,905 +2.12(+2.18%)
Nov 04, 2021 99.33 99.33 96.68 97.16 1,499,232 -0.80(-0.82%)
Nov 03, 2021 90.43 99.52 90.43 97.97 3,604,038 +10.98(+12.62%)
Nov 02, 2021 87.07 87.70 85.74 86.99 902,452 -0.05(-0.05%)
Nov 01, 2021 85.26 87.13 85.66 87.03 1,003,595 +2.29(+2.70%)
Oct 29, 2021 86.31 86.48 84.21 84.74 767,152 -1.69(-1.95%)
Oct 28, 2021 85.46 87.27 85.31 86.43 734,342 +1.15(+1.34%)
Oct 27, 2021 86.12 86.16 85.00 85.28 684,466 -1.03(-1.20%)
Oct 26, 2021 87.21 86.29 86.32 595,722 -0.50(-0.58%)
Oct 25, 2021 87.08 87.49 86.33 86.82 608,409 +0.25(+0.29%)
Oct 22, 2021 87.23 88.43 86.42 86.57 539,910 -0.62(-0.72%)
Oct 21, 2021 86.33 87.46 86.07 87.19 854,438 +0.66(+0.76%)
Oct 20, 2021 85.70 86.89 85.24 86.53 617,866 +0.70(+0.81%)
Oct 19, 2021 86.13 86.13 84.62 85.83 726,336 +0.12(+0.14%)
Oct 18, 2021 86.22 86.31 85.37 85.71 606,724 -0.37(-0.43%)
Oct 15, 2021 86.02 87.06 85.20 86.08 771,884 +0.86(+1.01%)
Oct 14, 2021 83.14 85.26 82.75 85.23 1,122,734 +2.91(+3.54%)
Oct 13, 2021 82.27 82.96 81.52 82.31 1,049,715 +0.55(+0.67%)
Oct 12, 2021 82.42 82.83 81.40 81.76 1,003,770 -0.41(-0.50%)
Oct 11, 2021 82.75 83.55 82.15 82.17 1,037,129 -0.76(-0.92%)
Oct 08, 2021 83.70 84.28 82.87 82.94 958,591 -0.74(-0.89%)
Oct 07, 2021 84.05 85.15 83.48 83.68 835,235 +0.26(+0.31%)
Oct 06, 2021 83.95 84.23 82.06 83.42 1,684,532 -2.96(-3.43%)
Oct 05, 2021 84.71 86.59 83.87 86.38 1,179,432 +1.76(+2.08%)
Oct 04, 2021 85.90 86.39 83.10 84.62 1,997,297 -1.28(-1.49%)
Oct 01, 2021 85.80 86.07 84.63 85.90 1,912,759 +0.64(+0.75%)
Sep 30, 2021 87.02 87.20 85.26 85.26 2,164,009 -1.56(-1.80%)
Sep 29, 2021 86.89 87.31 86.58 86.82 1,633,507 -0.17(-0.19%)
Sep 28, 2021 88.76 89.08 86.97 86.99 1,267,414 -1.43(-1.61%)
Sep 27, 2021 87.69 89.31 87.42 88.41 925,102 +1.20(+1.38%)
Sep 24, 2021 87.37 87.85 87.06 87.21 1,023,423 -0.32(-0.37%)
Sep 23, 2021 87.74 88.59 87.45 87.53 780,261 +0.42(+0.48%)
Sep 22, 2021 87.36 87.73 86.30 87.12 1,018,463 +0.68(+0.78%)
Sep 21, 2021 88.06 88.20 86.30 86.44 1,240,961 -1.12(-1.28%)
Sep 20, 2021 86.24 87.77 85.97 87.56 1,373,391 -0.62(-0.70%)
Sep 17, 2021 89.12 89.80 87.15 88.18 3,876,135 -2.02(-2.24%)
Sep 16, 2021 90.39 90.89 89.68 90.20 922,809 -0.37(-0.41%)
Sep 15, 2021 89.72 90.80 89.16 90.57 1,213,646 +0.85(+0.95%)
Sep 14, 2021 91.38 91.80 89.46 89.72 889,597 -1.55(-1.70%)
Sep 13, 2021 91.60 91.68 90.38 91.27 1,058,916 +0.37(+0.41%)
Sep 10, 2021 91.03 91.79 90.33 90.90 1,264,973 +0.57(+0.64%)
Sep 09, 2021 89.16 91.29 89.05 90.32 1,403,367 +0.51(+0.57%)
Sep 08, 2021 88.58 91.34 87.88 89.81 2,192,102 +1.20(+1.36%)
Sep 07, 2021 88.06 89.21 87.56 88.61 1,238,386 +0.34(+0.39%)
Sep 03, 2021 89.41 90.21 88.25 88.27 1,011,630 -1.28(-1.43%)
Sep 02, 2021 88.00 89.98 87.72 89.54 1,105,472 +2.10(+2.40%)
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.