Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 116.80 117.70 116.36 117.05 550,197 -0.57(-0.49%)
Dec 30, 2021 118.24 118.81 117.53 117.62 458,695 -0.19(-0.16%)
Dec 29, 2021 117.11 118.64 116.78 117.81 466,304 +0.71(+0.61%)
Dec 28, 2021 117.15 117.79 116.75 117.10 353,738 +0.18(+0.15%)
Dec 27, 2021 116.62 117.36 116.07 116.92 432,647 +0.86(+0.74%)
Dec 23, 2021 114.92 117.01 114.92 116.06 805,927 +1.46(+1.27%)
Dec 22, 2021 112.11 114.63 111.85 114.60 776,884 +2.17(+1.93%)
Dec 21, 2021 110.07 112.56 109.70 112.43 1,140,069 +3.03(+2.77%)
Dec 20, 2021 107.67 109.75 106.78 109.40 887,500 +0.07(+0.06%)
Dec 17, 2021 110.03 110.94 108.84 109.33 1,561,385 -1.81(-1.63%)
Dec 16, 2021 112.53 112.58 110.22 111.14 1,048,121 -1.14(-1.02%)
Dec 15, 2021 113.00 113.13 110.95 112.28 1,265,620 -0.31(-0.27%)
Dec 14, 2021 113.94 114.76 111.66 112.59 681,160 -2.31(-2.01%)
Dec 13, 2021 114.91 115.91 114.14 114.90 1,142,965 -0.02(-0.02%)
Dec 10, 2021 115.28 115.61 114.09 114.92 677,694 +0.51(+0.45%)
Dec 09, 2021 114.89 116.06 114.27 114.41 555,725 -1.00(-0.86%)
Dec 08, 2021 113.34 115.64 112.88 115.40 665,635 +1.34(+1.18%)
Dec 07, 2021 114.07 114.63 113.33 114.06 673,494 +1.50(+1.33%)
Dec 06, 2021 112.17 113.30 111.63 112.56 846,376 +1.36(+1.23%)
Dec 03, 2021 112.97 113.05 109.99 111.20 727,623 -0.99(-0.88%)
Dec 02, 2021 107.87 112.80 107.87 112.19 1,049,171 +4.19(+3.88%)
Dec 01, 2021 111.30 112.59 107.97 108.00 1,324,109 -1.76(-1.60%)
Nov 30, 2021 111.97 112.12 109.50 109.76 1,210,769 -2.90(-2.58%)
Nov 29, 2021 111.24 113.32 110.70 112.66 1,170,329 +2.86(+2.61%)
Nov 26, 2021 111.29 111.93 109.56 109.80 438,612 -2.93(-2.60%)
Nov 24, 2021 111.62 113.72 111.48 112.73 460,615 +0.30(+0.26%)
Nov 23, 2021 114.90 115.05 111.18 112.43 1,217,580 -0.83(-0.73%)
Nov 22, 2021 115.57 116.41 112.42 113.26 740,826 -2.53(-2.19%)
Nov 19, 2021 117.64 118.83 115.53 115.79 806,848 -1.46(-1.25%)
Nov 18, 2021 116.64 118.29 117.26 117.25 1,415,663 +1.26(+1.09%)
Nov 17, 2021 114.99 116.16 114.33 115.99 1,235,111 +0.95(+0.82%)
Nov 16, 2021 112.87 115.38 112.36 115.04 991,155 +2.11(+1.87%)
Nov 15, 2021 111.94 113.25 110.95 112.93 924,205 +1.48(+1.33%)
Nov 12, 2021 109.91 111.98 109.69 111.45 594,393 +1.94(+1.77%)
Nov 11, 2021 111.55 111.55 108.91 109.51 697,988 -1.59(-1.43%)
Nov 10, 2021 113.04 111.10 660,995 -2.24(-1.97%)
Nov 09, 2021 113.13 113.86 112.61 113.33 659,268 +0.28(+0.24%)
Nov 08, 2021 112.42 113.22 111.70 113.06 602,062 +0.96(+0.85%)
Nov 05, 2021 112.95 113.59 112.05 112.10 694,652 -0.24(-0.21%)
Nov 04, 2021 112.56 113.58 112.15 112.34 572,977 +0.69(+0.62%)
Nov 03, 2021 111.22 112.00 108.78 111.65 1,027,603 +0.23(+0.20%)
Nov 02, 2021 113.26 113.64 111.19 111.42 812,040 -1.95(-1.72%)
Nov 01, 2021 113.87 113.71 111.49 113.37 713,189 -0.34(-0.29%)
Oct 29, 2021 112.44 113.95 111.80 113.71 1,213,672 +0.69(+0.61%)
Oct 28, 2021 108.71 113.11 107.96 113.02 1,827,411 +5.02(+4.65%)
Oct 27, 2021 111.89 111.98 106.98 108.00 1,907,165 -4.04(-3.61%)
Oct 26, 2021 117.86 112.04 1,735,195 -4.52(-3.88%)
Oct 25, 2021 114.57 117.05 114.42 116.56 1,150,797 +1.84(+1.61%)
Oct 22, 2021 113.48 115.40 113.48 114.72 551,433 +1.36(+1.20%)
Oct 21, 2021 113.35 113.98 110.49 113.35 806,226 -0.90(-0.79%)
Oct 20, 2021 116.19 116.79 113.70 114.25 704,838 -1.43(-1.24%)
Oct 19, 2021 115.36 116.14 115.00 115.68 629,048 +0.78(+0.68%)
Oct 18, 2021 113.87 115.52 113.50 114.90 667,384 +0.71(+0.62%)
Oct 15, 2021 113.86 114.52 113.31 114.19 619,308 +0.76(+0.67%)
Oct 14, 2021 111.76 113.42 111.33 113.43 715,590 +3.00(+2.71%)
Oct 13, 2021 109.89 111.43 107.99 110.44 556,350 +0.78(+0.71%)
Oct 12, 2021 110.28 110.66 109.07 109.66 1,603,189 -0.39(-0.36%)
Oct 11, 2021 111.66 111.85 109.97 110.05 769,916 -1.74(-1.55%)
Oct 08, 2021 113.06 113.06 111.63 111.79 415,899 -1.12(-1.00%)
Oct 07, 2021 113.35 114.41 112.61 112.91 466,984 +0.49(+0.44%)
Oct 06, 2021 112.26 112.84 111.29 112.42 580,022 -0.73(-0.65%)
Oct 05, 2021 112.03 113.84 111.52 113.15 947,575 +1.75(+1.57%)
Oct 04, 2021 111.98 113.41 110.57 111.40 1,480,662 -1.06(-0.94%)
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.