Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 114.40 114.59 109.32 110.16 3,701,044 -4.19(-3.66%)
Nov 29, 2021 114.33 115.00 114.33 114.34 1,974,375 +1.18(+1.05%)
Nov 26, 2021 114.89 115.68 112.91 113.16 959,101 -2.43(-2.10%)
Nov 24, 2021 115.42 116.11 115.11 115.59 1,538,414 -0.36(-0.31%)
Nov 23, 2021 114.66 116.09 114.34 115.95 1,635,048 +1.01(+0.88%)
Nov 22, 2021 115.39 117.20 114.61 114.94 1,541,271 -0.56(-0.49%)
Nov 19, 2021 116.60 116.63 115.39 115.51 1,239,498 -0.48(-0.41%)
Nov 18, 2021 116.28 116.39 115.87 115.99 837,265 -0.31(-0.27%)
Nov 17, 2021 115.09 116.43 114.90 116.30 840,771 +0.74(+0.64%)
Nov 16, 2021 114.99 116.35 114.99 115.56 1,073,692 +0.53(+0.46%)
Nov 15, 2021 115.25 115.47 113.99 115.04 1,031,249 -0.11(-0.10%)
Nov 12, 2021 114.33 115.62 114.05 115.15 789,828 +1.11(+0.97%)
Nov 11, 2021 113.86 114.42 113.43 114.04 726,863 +0.27(+0.24%)
Nov 10, 2021 113.67 113.77 998,849 +0.13(+0.11%)
Nov 09, 2021 113.84 113.95 112.50 113.64 1,260,249 -0.20(-0.18%)
Nov 08, 2021 115.43 115.79 113.12 113.84 1,124,321 -1.33(-1.16%)
Nov 05, 2021 115.25 116.27 114.85 115.17 1,244,287 +0.82(+0.72%)
Nov 04, 2021 113.94 114.82 113.47 114.35 1,030,413 +0.27(+0.23%)
Nov 03, 2021 114.21 114.46 112.38 114.08 1,023,604 +0.02(+0.02%)
Nov 02, 2021 112.91 114.08 112.51 114.07 1,541,712 +1.69(+1.50%)
Nov 01, 2021 113.93 112.86 111.76 112.38 1,294,849 -1.55(-1.36%)
Oct 29, 2021 113.86 114.45 113.33 113.93 1,385,381 +0.54(+0.47%)
Oct 28, 2021 112.56 113.39 1,367,412 +0.81(+0.72%)
Oct 27, 2021 113.42 113.94 111.88 112.58 1,339,867 -0.97(-0.85%)
Oct 26, 2021 113.47 113.96 113.55 1,087,102 +0.32(+0.28%)
Oct 25, 2021 113.38 114.03 113.07 113.23 990,272 -0.54(-0.48%)
Oct 22, 2021 112.60 114.17 113.77 1,303,128 +1.28(+1.14%)
Oct 21, 2021 111.93 112.61 111.45 112.49 1,161,725 +0.45(+0.40%)
Oct 20, 2021 112.14 112.36 111.49 112.04 980,436 +0.07(+0.07%)
Oct 19, 2021 110.62 111.99 110.35 111.97 1,524,535 +1.56(+1.42%)
Oct 18, 2021 109.21 110.50 108.63 110.40 1,420,672 +0.88(+0.81%)
Oct 15, 2021 109.32 109.83 108.98 109.52 1,935,321 +0.37(+0.34%)
Oct 14, 2021 109.05 109.42 108.59 109.15 1,422,714 +1.19(+1.10%)
Oct 13, 2021 108.28 108.53 106.72 107.97 1,246,515 +0.12(+0.11%)
Oct 12, 2021 107.62 108.88 107.59 107.85 1,099,426 -0.01(-0.01%)
Oct 11, 2021 108.98 108.98 107.84 107.86 1,152,596 -1.22(-1.12%)
Oct 08, 2021 109.38 109.59 108.53 109.08 1,196,436 +0.03(+0.02%)
Oct 07, 2021 109.62 109.73 108.34 109.05 1,520,130 +0.54(+0.50%)
Oct 06, 2021 106.94 108.61 106.67 108.51 1,650,168 +1.12(+1.04%)
Oct 05, 2021 104.33 107.83 104.21 107.39 2,010,573 +1.67(+1.58%)
Oct 04, 2021 105.53 106.88 104.93 105.72 2,469,848 -0.13(-0.12%)
Oct 01, 2021 104.18 106.21 102.35 105.84 2,374,102 +2.48(+2.40%)
Sep 30, 2021 104.78 105.39 102.12 103.36 4,591,959 +4.23(+4.27%)
Sep 29, 2021 98.12 99.90 98.10 99.13 1,865,581 +1.03(+1.05%)
Sep 28, 2021 99.06 99.43 97.94 98.11 1,569,829 -1.88(-1.88%)
Sep 27, 2021 100.71 100.96 99.86 99.98 1,383,934 -1.11(-1.10%)
Sep 24, 2021 101.00 101.43 100.54 101.09 1,148,343 -0.30(-0.30%)
Sep 23, 2021 100.63 101.79 100.52 101.40 1,177,429 +0.89(+0.89%)
Sep 22, 2021 99.73 100.88 99.33 100.50 1,752,205 +0.77(+0.77%)
Sep 21, 2021 100.10 100.10 99.02 99.73 1,545,134 +0.11(+0.11%)
Sep 20, 2021 98.90 99.92 98.68 99.62 2,118,384 -0.37(-0.37%)
Sep 17, 2021 100.68 100.68 99.20 99.99 3,932,307 -0.54(-0.54%)
Sep 16, 2021 100.79 101.10 100.30 100.53 1,233,854 -0.31(-0.31%)
Sep 15, 2021 100.80 101.49 100.43 100.84 1,398,017 +0.05(+0.05%)
Sep 14, 2021 101.18 101.74 100.65 100.80 1,651,729 +0.19(+0.19%)
Sep 13, 2021 102.13 102.67 100.08 100.61 1,569,467 -0.78(-0.77%)
Sep 10, 2021 102.39 102.68 101.29 101.39 1,369,209 -0.93(-0.91%)
Sep 09, 2021 103.32 103.66 102.27 102.31 928,767 -0.72(-0.70%)
Sep 08, 2021 102.18 103.07 102.08 103.03 1,321,796 +0.73(+0.72%)
Sep 07, 2021 104.22 104.22 102.13 102.30 1,048,047 -2.12(-2.03%)
Sep 03, 2021 104.15 104.75 103.89 104.42 805,556 -0.11(-0.11%)
Sep 02, 2021 104.69 104.94 104.14 104.53 1,184,835 +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.