Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 94.90 95.00 94.86 94.89 4,899,365 +0.03(+0.04%)
Dec 30, 2021 95.00 95.00 94.86 94.86 3,774,738 -0.05(-0.06%)
Dec 29, 2021 95.05 95.09 94.91 94.91 5,817,666 -0.18(-0.19%)
Dec 28, 2021 95.14 95.14 94.95 95.09 7,446,655 -0.03(-0.04%)
Dec 27, 2021 95.07 95.21 95.05 95.13 6,693,670 +0.05(+0.06%)
Dec 23, 2021 94.85 95.11 94.83 95.08 10,332,784 +0.28(+0.30%)
Dec 22, 2021 94.54 94.81 94.52 94.80 8,087,987 +0.28(+0.30%)
Dec 21, 2021 94.19 94.54 94.16 94.52 8,441,979 +0.46(+0.49%)
Dec 20, 2021 93.93 94.10 93.81 94.05 8,346,848 -0.10(-0.11%)
Dec 17, 2021 94.19 94.27 93.94 94.16 12,502,416 -0.05(-0.05%)
Dec 16, 2021 94.34 94.42 94.18 94.21 11,177,957 -0.10(-0.11%)
Dec 15, 2021 94.01 94.35 93.81 94.31 12,591,364 +0.32(+0.34%)
Dec 14, 2021 94.04 94.08 93.81 93.99 8,344,927 -0.15(-0.16%)
Dec 13, 2021 94.15 94.22 94.05 94.14 8,903,043 +0.02(+0.02%)
Dec 10, 2021 94.11 94.16 94.01 94.12 9,713,640 +0.21(+0.22%)
Dec 09, 2021 94.28 94.30 93.89 93.91 21,550,178 -0.46(-0.49%)
Dec 08, 2021 94.31 94.37 94.18 94.37 11,915,380 +0.02(+0.02%)
Dec 07, 2021 94.16 94.57 94.12 94.35 16,792,680 +0.57(+0.61%)
Dec 06, 2021 93.51 93.94 93.44 93.78 12,684,936 +0.35(+0.37%)
Dec 03, 2021 93.48 93.54 93.25 93.43 20,044,830 -0.01(-0.01%)
Dec 02, 2021 92.84 93.50 92.82 93.44 13,553,903 +0.64(+0.69%)
Dec 01, 2021 93.04 93.36 92.73 92.80 16,244,146 +0.09(+0.10%)
Nov 30, 2021 93.03 93.16 92.60 92.71 13,000,003 -0.42(-0.45%)
Nov 29, 2021 92.93 93.25 92.86 93.12 10,034,001 +0.56(+0.61%)
Nov 26, 2021 92.74 92.74 92.40 92.56 10,048,158 -0.71(-0.76%)
Nov 24, 2021 93.17 93.31 92.93 93.27 9,322,613 -0.04(-0.05%)
Nov 23, 2021 93.42 93.56 93.21 93.31 16,119,900 -0.13(-0.14%)
Nov 22, 2021 93.85 93.88 93.42 93.44 9,589,258 -0.35(-0.37%)
Nov 19, 2021 93.83 93.96 93.78 93.79 11,305,339 -0.07(-0.07%)
Nov 18, 2021 94.04 94.08 93.84 93.86 9,596,387 -0.10(-0.11%)
Nov 17, 2021 94.12 94.14 93.95 93.96 9,150,259 -0.14(-0.15%)
Nov 16, 2021 94.06 94.17 94.04 94.10 7,009,860 +0.03(+0.03%)
Nov 15, 2021 94.27 94.27 94.04 94.08 7,116,817 -0.11(-0.12%)
Nov 12, 2021 94.25 94.35 94.14 94.19 8,503,561 +0.00(+0.00%)
Nov 11, 2021 94.40 94.40 94.17 94.19 3,447,520 -0.15(-0.16%)
Nov 10, 2021 94.71 94.31 94.34 13,183,248 -0.49(-0.51%)
Nov 09, 2021 94.83 94.84 94.65 94.82 16,798,468 +0.07(+0.07%)
Nov 08, 2021 94.95 94.99 94.70 94.75 8,975,987 -0.10(-0.10%)
Nov 05, 2021 94.60 94.85 94.57 94.85 12,965,407 +0.43(+0.45%)
Nov 04, 2021 94.29 94.44 94.27 94.42 16,304,695 +0.23(+0.24%)
Nov 03, 2021 94.01 94.21 93.91 94.20 8,323,792 +0.23(+0.24%)
Nov 02, 2021 93.82 94.06 93.80 93.97 7,727,358 +0.16(+0.17%)
Nov 01, 2021 94.04 93.96 93.79 93.82 11,122,623 -0.11(-0.12%)
Oct 29, 2021 94.01 94.03 93.90 93.93 8,307,621 -0.17(-0.18%)
Oct 28, 2021 94.03 94.11 93.97 94.10 7,164,818 +0.22(+0.24%)
Oct 27, 2021 94.08 94.08 93.87 93.88 6,966,783 -0.10(-0.11%)
Oct 26, 2021 94.12 93.96 93.98 10,514,643 +0.03(+0.03%)
Oct 25, 2021 93.90 94.03 93.74 93.96 7,371,368 +0.15(+0.16%)
Oct 22, 2021 93.97 94.01 93.76 93.81 8,314,368 -0.21(-0.22%)
Oct 21, 2021 94.25 94.28 93.96 94.02 9,748,733 -0.25(-0.27%)
Oct 20, 2021 94.23 94.28 94.16 94.27 8,108,800 +0.07(+0.07%)
Oct 19, 2021 94.18 94.21 94.12 94.20 9,477,807 +0.07(+0.07%)
Oct 18, 2021 94.00 94.14 93.96 94.13 6,020,963 -0.04(-0.05%)
Oct 15, 2021 94.42 94.42 94.16 94.17 12,058,226 -0.19(-0.20%)
Oct 14, 2021 94.07 94.37 94.02 94.36 10,378,269 +0.52(+0.55%)
Oct 13, 2021 93.63 93.85 93.53 93.84 6,879,916 +0.22(+0.23%)
Oct 12, 2021 93.54 93.73 93.53 93.63 10,556,900 +0.17(+0.19%)
Oct 11, 2021 93.75 93.79 93.45 93.45 4,719,908 -0.33(-0.35%)
Oct 08, 2021 93.97 94.01 93.75 93.78 10,776,801 -0.16(-0.17%)
Oct 07, 2021 94.10 94.26 93.91 93.95 14,165,347 -0.03(-0.04%)
Oct 06, 2021 93.82 94.02 93.73 93.98 13,682,681 -0.05(-0.06%)
Oct 05, 2021 94.21 94.24 94.03 94.03 7,597,094 -0.08(-0.08%)
Oct 04, 2021 94.42 94.42 94.09 94.11 14,895,259 -0.32(-0.34%)
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.