Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 114.41 114.60 109.32 110.17 3,700,776 -4.19(-3.66%)
Nov 29, 2021 114.33 115.01 114.33 114.35 1,974,233 +1.18(+1.05%)
Nov 26, 2021 114.90 115.69 112.92 113.17 959,032 -2.43(-2.10%)
Nov 24, 2021 115.42 116.12 115.12 115.60 1,538,303 -0.36(-0.31%)
Nov 23, 2021 114.67 116.10 114.35 115.96 1,634,930 +1.01(+0.88%)
Nov 22, 2021 115.40 117.21 114.62 114.95 1,541,159 -0.56(-0.49%)
Nov 19, 2021 116.61 116.63 115.40 115.52 1,239,408 -0.48(-0.41%)
Nov 18, 2021 116.28 116.40 115.88 116.00 837,205 -0.31(-0.27%)
Nov 17, 2021 115.10 116.44 114.91 116.31 840,710 +0.74(+0.64%)
Nov 16, 2021 115.00 116.36 115.00 115.57 1,073,614 +0.53(+0.46%)
Nov 15, 2021 115.26 115.48 114.00 115.05 1,031,174 -0.11(-0.10%)
Nov 12, 2021 114.33 115.63 114.06 115.16 789,771 +1.11(+0.97%)
Nov 11, 2021 113.87 114.42 113.44 114.05 726,811 +0.27(+0.24%)
Nov 10, 2021 113.68 113.78 998,776 +0.13(+0.11%)
Nov 09, 2021 113.85 113.95 112.50 113.65 1,260,158 -0.20(-0.18%)
Nov 08, 2021 115.44 115.80 113.13 113.85 1,124,239 -1.33(-1.16%)
Nov 05, 2021 115.26 116.27 114.86 115.18 1,244,197 +0.82(+0.72%)
Nov 04, 2021 113.94 114.83 113.47 114.36 1,030,339 +0.27(+0.23%)
Nov 03, 2021 114.22 114.47 112.39 114.09 1,023,530 +0.02(+0.02%)
Nov 02, 2021 112.92 114.09 112.52 114.07 1,541,601 +1.69(+1.50%)
Nov 01, 2021 113.94 112.87 111.76 112.38 1,294,755 -1.55(-1.36%)
Oct 29, 2021 113.87 114.46 113.33 113.94 1,385,281 +0.54(+0.47%)
Oct 28, 2021 112.57 113.40 1,367,313 +0.81(+0.72%)
Oct 27, 2021 113.43 113.95 111.89 112.59 1,339,770 -0.97(-0.85%)
Oct 26, 2021 113.48 113.97 113.56 1,087,023 +0.32(+0.28%)
Oct 25, 2021 113.39 114.04 113.08 113.23 990,201 -0.54(-0.48%)
Oct 22, 2021 112.61 114.18 113.78 1,303,034 +1.28(+1.14%)
Oct 21, 2021 111.94 112.62 111.46 112.50 1,161,641 +0.45(+0.40%)
Oct 20, 2021 112.15 112.37 111.50 112.05 980,365 +0.07(+0.07%)
Oct 19, 2021 110.63 112.00 110.36 111.97 1,524,425 +1.56(+1.42%)
Oct 18, 2021 109.22 110.50 108.64 110.41 1,420,569 +0.88(+0.81%)
Oct 15, 2021 109.33 109.83 108.99 109.53 1,935,181 +0.37(+0.34%)
Oct 14, 2021 109.06 109.43 108.60 109.16 1,422,611 +1.19(+1.10%)
Oct 13, 2021 108.29 108.54 106.73 107.98 1,246,425 +0.12(+0.11%)
Oct 12, 2021 107.63 108.89 107.60 107.86 1,099,346 -0.01(-0.01%)
Oct 11, 2021 108.99 108.99 107.85 107.87 1,152,512 -1.22(-1.12%)
Oct 08, 2021 109.39 109.60 108.54 109.09 1,196,350 +0.03(+0.02%)
Oct 07, 2021 109.63 109.74 108.34 109.06 1,520,020 +0.54(+0.50%)
Oct 06, 2021 106.95 108.62 106.68 108.52 1,650,049 +1.12(+1.04%)
Oct 05, 2021 104.34 107.83 104.22 107.40 2,010,428 +1.67(+1.58%)
Oct 04, 2021 105.54 106.89 104.93 105.72 2,469,670 -0.13(-0.12%)
Oct 01, 2021 104.19 106.22 102.36 105.85 2,373,930 +2.48(+2.40%)
Sep 30, 2021 104.79 105.39 102.13 103.37 4,591,626 +4.23(+4.26%)
Sep 29, 2021 98.13 99.90 98.10 99.14 1,865,446 +1.03(+1.05%)
Sep 28, 2021 99.07 99.44 97.95 98.11 1,569,715 -1.88(-1.88%)
Sep 27, 2021 100.71 100.97 99.87 99.99 1,383,834 -1.11(-1.10%)
Sep 24, 2021 101.01 101.44 100.55 101.10 1,148,260 -0.30(-0.30%)
Sep 23, 2021 100.64 101.79 100.53 101.40 1,177,344 +0.89(+0.89%)
Sep 22, 2021 99.74 100.89 99.33 100.51 1,752,078 +0.77(+0.77%)
Sep 21, 2021 100.11 100.11 99.03 99.74 1,545,023 +0.11(+0.11%)
Sep 20, 2021 98.91 99.93 98.68 99.63 2,118,230 -0.37(-0.37%)
Sep 17, 2021 100.69 100.69 99.21 100.00 3,932,023 -0.54(-0.54%)
Sep 16, 2021 100.80 101.11 100.31 100.54 1,233,765 -0.31(-0.31%)
Sep 15, 2021 100.81 101.50 100.44 100.85 1,397,916 +0.05(+0.05%)
Sep 14, 2021 101.19 101.74 100.66 100.81 1,651,610 +0.19(+0.19%)
Sep 13, 2021 102.14 102.68 100.09 100.61 1,569,353 -0.78(-0.77%)
Sep 10, 2021 102.40 102.69 101.29 101.39 1,369,110 -0.93(-0.91%)
Sep 09, 2021 103.32 103.67 102.28 102.32 928,700 -0.72(-0.70%)
Sep 08, 2021 102.19 103.08 102.08 103.04 1,321,700 +0.73(+0.72%)
Sep 07, 2021 104.22 104.22 102.14 102.30 1,047,971 -2.12(-2.03%)
Sep 03, 2021 104.16 104.76 103.89 104.43 805,498 -0.11(-0.11%)
Sep 02, 2021 104.69 104.94 104.14 104.54 1,184,749 +0.09(+0.09%)
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.