Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 94.91 95.00 94.86 94.90 4,899,169 +0.03(+0.04%)
Dec 30, 2021 95.00 95.00 94.86 94.86 3,774,588 -0.05(-0.06%)
Dec 29, 2021 95.05 95.09 94.91 94.91 5,817,434 -0.18(-0.19%)
Dec 28, 2021 95.14 95.14 94.95 95.10 7,446,358 -0.03(-0.04%)
Dec 27, 2021 95.07 95.21 95.05 95.13 6,693,403 +0.05(+0.06%)
Dec 23, 2021 94.85 95.12 94.84 95.08 10,332,372 +0.28(+0.30%)
Dec 22, 2021 94.55 94.82 94.52 94.80 8,087,664 +0.28(+0.30%)
Dec 21, 2021 94.20 94.54 94.16 94.52 8,441,642 +0.46(+0.49%)
Dec 20, 2021 93.94 94.11 93.81 94.06 8,346,515 -0.10(-0.11%)
Dec 17, 2021 94.19 94.28 93.94 94.16 12,501,917 -0.05(-0.05%)
Dec 16, 2021 94.34 94.42 94.18 94.21 11,177,510 -0.10(-0.11%)
Dec 15, 2021 94.01 94.35 93.81 94.31 12,590,860 +0.32(+0.34%)
Dec 14, 2021 94.04 94.08 93.81 93.99 8,344,593 -0.15(-0.16%)
Dec 13, 2021 94.16 94.22 94.05 94.14 8,902,687 +0.02(+0.02%)
Dec 10, 2021 94.11 94.16 94.02 94.12 9,713,252 +0.21(+0.22%)
Dec 09, 2021 94.29 94.31 93.90 93.91 21,549,318 -0.46(-0.49%)
Dec 08, 2021 94.31 94.38 94.18 94.38 11,914,904 +0.02(+0.02%)
Dec 07, 2021 94.17 94.58 94.12 94.36 16,792,010 +0.57(+0.61%)
Dec 06, 2021 93.51 93.94 93.44 93.78 12,684,429 +0.35(+0.37%)
Dec 03, 2021 93.49 93.54 93.25 93.43 20,044,030 -0.01(-0.01%)
Dec 02, 2021 92.84 93.50 92.83 93.44 13,553,361 +0.64(+0.69%)
Dec 01, 2021 93.04 93.37 92.74 92.80 16,243,497 +0.09(+0.10%)
Nov 30, 2021 93.03 93.16 92.60 92.71 12,999,483 -0.42(-0.45%)
Nov 29, 2021 92.94 93.26 92.87 93.13 10,033,600 +0.56(+0.61%)
Nov 26, 2021 92.74 92.74 92.41 92.56 10,047,756 -0.71(-0.76%)
Nov 24, 2021 93.17 93.32 92.94 93.27 9,322,240 -0.04(-0.05%)
Nov 23, 2021 93.42 93.56 93.22 93.32 16,119,255 -0.13(-0.14%)
Nov 22, 2021 93.86 93.89 93.42 93.45 9,588,874 -0.35(-0.37%)
Nov 19, 2021 93.84 93.97 93.79 93.79 11,304,887 -0.07(-0.07%)
Nov 18, 2021 94.05 94.08 93.85 93.86 9,596,004 -0.10(-0.11%)
Nov 17, 2021 94.12 94.14 93.95 93.97 9,149,893 -0.14(-0.15%)
Nov 16, 2021 94.06 94.17 94.05 94.11 7,009,580 +0.03(+0.03%)
Nov 15, 2021 94.27 94.27 94.05 94.08 7,116,533 -0.11(-0.12%)
Nov 12, 2021 94.25 94.36 94.14 94.19 8,503,221 +0.00(+0.00%)
Nov 11, 2021 94.40 94.40 94.18 94.19 3,447,382 -0.15(-0.16%)
Nov 10, 2021 94.71 94.31 94.34 13,182,721 -0.49(-0.51%)
Nov 09, 2021 94.84 94.84 94.66 94.83 16,797,796 +0.07(+0.07%)
Nov 08, 2021 94.96 94.99 94.71 94.76 8,975,628 -0.10(-0.10%)
Nov 05, 2021 94.60 94.85 94.58 94.85 12,964,888 +0.43(+0.45%)
Nov 04, 2021 94.29 94.45 94.28 94.43 16,304,043 +0.23(+0.24%)
Nov 03, 2021 94.01 94.21 93.92 94.20 8,323,460 +0.23(+0.24%)
Nov 02, 2021 93.82 94.07 93.81 93.98 7,727,049 +0.16(+0.17%)
Nov 01, 2021 94.05 93.97 93.79 93.82 11,122,178 -0.11(-0.12%)
Oct 29, 2021 94.01 94.03 93.90 93.93 8,307,290 -0.17(-0.18%)
Oct 28, 2021 94.03 94.12 93.97 94.11 7,164,532 +0.22(+0.24%)
Oct 27, 2021 94.08 94.08 93.87 93.88 6,966,505 -0.10(-0.11%)
Oct 26, 2021 94.12 93.97 93.99 10,514,223 +0.03(+0.03%)
Oct 25, 2021 93.90 94.03 93.74 93.96 7,371,074 +0.15(+0.16%)
Oct 22, 2021 93.98 94.01 93.76 93.81 8,314,036 -0.21(-0.22%)
Oct 21, 2021 94.25 94.28 93.96 94.02 9,748,344 -0.25(-0.27%)
Oct 20, 2021 94.24 94.28 94.17 94.27 8,108,477 +0.07(+0.07%)
Oct 19, 2021 94.18 94.21 94.12 94.20 9,477,429 +0.07(+0.07%)
Oct 18, 2021 94.00 94.14 93.97 94.13 6,020,723 -0.04(-0.05%)
Oct 15, 2021 94.43 94.43 94.17 94.18 12,057,745 -0.19(-0.20%)
Oct 14, 2021 94.07 94.37 94.02 94.37 10,377,855 +0.52(+0.55%)
Oct 13, 2021 93.63 93.86 93.54 93.85 6,879,641 +0.22(+0.23%)
Oct 12, 2021 93.54 93.73 93.54 93.63 10,556,478 +0.17(+0.19%)
Oct 11, 2021 93.75 93.79 93.45 93.46 4,719,720 -0.33(-0.35%)
Oct 08, 2021 93.98 94.01 93.75 93.79 10,776,371 -0.16(-0.17%)
Oct 07, 2021 94.11 94.26 93.92 93.95 14,164,782 -0.03(-0.04%)
Oct 06, 2021 93.82 94.02 93.73 93.99 13,682,135 -0.05(-0.06%)
Oct 05, 2021 94.21 94.24 94.03 94.04 7,596,791 -0.08(-0.08%)
Oct 04, 2021 94.43 94.43 94.10 94.12 14,894,664 -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.