Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 107.44 108.68 104.05 106.31 1,258,895 -3.06(-2.79%)
Nov 29, 2021 111.26 113.27 108.07 109.37 1,019,150 -0.26(-0.24%)
Nov 26, 2021 112.75 112.75 104.02 109.62 1,526,671 -8.08(-6.87%)
Nov 24, 2021 117.31 118.34 114.84 117.71 731,952 -1.30(-1.10%)
Nov 23, 2021 118.39 120.21 116.48 119.01 646,696 +0.29(+0.24%)
Nov 22, 2021 117.01 120.08 116.11 118.73 600,978 +2.29(+1.97%)
Nov 19, 2021 118.44 118.93 116.30 116.44 746,571 -4.28(-3.55%)
Nov 18, 2021 123.15 120.87 119.75 120.72 588,545 -1.34(-1.10%)
Nov 17, 2021 122.46 123.63 120.45 122.06 420,938 -0.62(-0.50%)
Nov 16, 2021 120.27 123.03 120.07 122.68 533,347 +2.63(+2.19%)
Nov 15, 2021 120.93 121.39 119.14 120.05 674,195 +0.34(+0.28%)
Nov 12, 2021 121.73 121.99 119.65 119.71 484,237 -1.55(-1.28%)
Nov 11, 2021 120.78 122.85 120.78 121.27 619,111 +0.96(+0.79%)
Nov 10, 2021 121.44 120.31 543,733 -1.91(-1.56%)
Nov 09, 2021 121.62 123.42 120.75 122.22 523,695 +0.20(+0.16%)
Nov 08, 2021 122.46 123.56 121.50 122.02 530,994 -0.31(-0.25%)
Nov 05, 2021 121.42 124.83 121.24 122.33 894,867 +3.34(+2.80%)
Nov 04, 2021 118.73 121.36 118.06 119.00 675,196 +0.93(+0.79%)
Nov 03, 2021 113.17 118.49 112.81 118.06 1,549,484 +5.93(+5.29%)
Nov 02, 2021 113.19 113.96 111.76 112.13 681,634 -0.79(-0.70%)
Nov 01, 2021 109.29 113.31 110.86 112.92 897,947 +4.10(+3.77%)
Oct 29, 2021 108.39 110.24 107.96 108.81 554,211 -0.31(-0.28%)
Oct 28, 2021 109.11 110.45 108.53 109.12 566,302 +0.52(+0.48%)
Oct 27, 2021 110.75 110.94 108.58 108.61 543,639 -2.62(-2.35%)
Oct 26, 2021 112.59 111.14 111.22 574,108 -0.46(-0.41%)
Oct 25, 2021 111.92 113.07 111.21 111.68 560,842 +0.25(+0.22%)
Oct 22, 2021 111.67 112.57 109.90 111.43 629,822 -0.75(-0.67%)
Oct 21, 2021 111.05 114.24 110.62 112.18 800,524 +1.56(+1.41%)
Oct 20, 2021 108.85 112.96 108.85 110.62 591,640 +0.79(+0.72%)
Oct 19, 2021 109.76 109.76 108.08 109.83 897,746 +0.85(+0.78%)
Oct 18, 2021 108.41 109.21 107.00 108.98 544,550 -0.51(-0.46%)
Oct 15, 2021 110.68 111.86 109.17 109.49 807,985 -0.30(-0.27%)
Oct 14, 2021 108.66 110.78 107.94 109.79 802,860 +2.74(+2.56%)
Oct 13, 2021 106.67 107.84 105.30 107.05 481,138 +0.80(+0.75%)
Oct 12, 2021 103.56 106.97 103.56 106.26 656,058 +2.60(+2.51%)
Oct 11, 2021 104.09 106.12 103.63 103.66 748,908 -0.60(-0.57%)
Oct 08, 2021 105.92 106.50 103.44 104.26 765,696 -2.24(-2.10%)
Oct 07, 2021 106.61 109.09 105.63 106.50 803,694 +2.63(+2.53%)
Oct 06, 2021 105.12 106.95 102.28 103.87 1,162,816 -4.03(-3.74%)
Oct 05, 2021 108.46 111.47 107.74 107.90 1,385,453 +0.95(+0.88%)
Oct 04, 2021 106.23 110.60 106.14 106.95 1,130,866 +1.27(+1.21%)
Oct 01, 2021 104.18 105.89 102.12 105.68 1,250,572 +3.37(+3.30%)
Sep 30, 2021 108.31 108.69 102.10 102.31 1,682,466 -6.56(-6.02%)
Sep 29, 2021 112.43 112.43 107.80 108.86 724,895 -2.57(-2.30%)
Sep 28, 2021 112.83 113.96 111.23 111.43 1,048,885 -1.41(-1.25%)
Sep 27, 2021 110.60 114.65 110.60 112.84 921,113 +2.89(+2.62%)
Sep 24, 2021 109.48 111.12 108.31 109.96 799,665 -1.21(-1.09%)
Sep 23, 2021 108.85 113.18 108.48 111.17 903,767 +4.12(+3.85%)
Sep 22, 2021 106.64 108.91 106.14 107.05 695,448 +2.06(+1.96%)
Sep 21, 2021 107.66 108.22 104.30 104.99 749,156 -0.93(-0.87%)
Sep 20, 2021 106.24 107.24 103.83 105.92 945,043 -3.54(-3.24%)
Sep 17, 2021 108.87 111.15 108.26 109.46 1,104,092 -0.21(-0.19%)
Sep 16, 2021 109.48 111.47 109.48 109.67 818,705 +0.22(+0.20%)
Sep 15, 2021 108.13 109.69 106.67 109.45 603,702 +0.88(+0.81%)
Sep 14, 2021 111.16 111.16 106.81 108.58 788,503 -2.14(-1.93%)
Sep 13, 2021 109.98 111.81 108.52 110.72 848,362 +2.10(+1.93%)
Sep 10, 2021 111.83 113.44 108.58 108.61 892,333 -1.64(-1.49%)
Sep 09, 2021 108.19 111.07 107.41 110.26 910,050 +2.20(+2.04%)
Sep 08, 2021 111.09 111.64 106.71 108.06 1,727,934 -4.11(-3.67%)
Sep 07, 2021 114.37 114.51 111.20 112.17 961,563 -2.47(-2.15%)
Sep 03, 2021 118.73 119.55 113.83 114.64 1,163,880 -4.54(-3.81%)
Sep 02, 2021 120.80 121.36 117.81 119.17 2,008,680 -0.84(-0.70%)
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.