Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 107.41 108.64 104.01 106.27 1,259,327 -3.06(-2.80%)
Nov 29, 2021 111.22 113.23 108.04 109.33 1,019,499 -0.26(-0.24%)
Nov 26, 2021 112.71 112.71 103.98 109.59 1,527,195 -8.08(-6.87%)
Nov 24, 2021 117.27 118.30 114.80 117.67 732,204 -1.30(-1.10%)
Nov 23, 2021 118.35 120.17 116.44 118.97 646,918 +0.29(+0.24%)
Nov 22, 2021 116.97 120.04 116.07 118.69 601,187 +2.29(+1.97%)
Nov 19, 2021 118.40 118.89 116.26 116.40 746,831 -4.28(-3.55%)
Nov 18, 2021 123.10 120.83 119.71 120.68 588,750 -1.34(-1.10%)
Nov 17, 2021 122.42 123.59 120.41 122.02 421,084 -0.62(-0.50%)
Nov 16, 2021 120.23 122.98 120.03 122.64 533,532 +2.63(+2.19%)
Nov 15, 2021 120.89 121.34 119.10 120.01 674,429 +0.34(+0.28%)
Nov 12, 2021 121.69 121.95 119.61 119.67 484,405 -1.55(-1.28%)
Nov 11, 2021 120.74 122.81 120.74 121.22 619,326 +0.95(+0.79%)
Nov 10, 2021 121.40 120.27 543,922 -1.91(-1.56%)
Nov 09, 2021 121.58 123.37 120.71 122.18 523,877 +0.20(+0.16%)
Nov 08, 2021 122.42 123.52 121.46 121.98 531,178 -0.31(-0.25%)
Nov 05, 2021 121.37 124.78 121.19 122.29 895,177 +3.33(+2.80%)
Nov 04, 2021 118.69 121.32 118.02 118.95 675,430 +0.94(+0.79%)
Nov 03, 2021 113.14 118.45 112.77 118.02 1,550,022 +5.93(+5.29%)
Nov 02, 2021 113.15 113.92 111.72 112.09 681,871 -0.79(-0.70%)
Nov 01, 2021 109.25 113.27 110.83 112.88 898,259 +4.10(+3.77%)
Oct 29, 2021 108.35 110.20 107.92 108.78 554,403 -0.31(-0.28%)
Oct 28, 2021 109.08 110.41 108.49 109.08 566,498 +0.52(+0.48%)
Oct 27, 2021 110.72 110.91 108.54 108.57 543,828 -2.62(-2.35%)
Oct 26, 2021 112.55 111.11 111.19 574,308 -0.46(-0.41%)
Oct 25, 2021 111.88 113.03 111.17 111.64 561,037 +0.25(+0.22%)
Oct 22, 2021 111.63 112.53 109.86 111.39 630,041 -0.75(-0.67%)
Oct 21, 2021 111.02 114.20 110.58 112.14 800,802 +1.56(+1.41%)
Oct 20, 2021 108.82 112.92 108.82 110.58 591,845 +0.79(+0.72%)
Oct 19, 2021 109.72 109.72 108.04 109.79 898,058 +0.85(+0.78%)
Oct 18, 2021 108.37 109.17 106.97 108.95 544,739 -0.51(-0.46%)
Oct 15, 2021 110.64 111.82 109.14 109.45 808,266 -0.30(-0.27%)
Oct 14, 2021 108.62 110.75 107.90 109.75 803,139 +2.74(+2.56%)
Oct 13, 2021 106.64 107.80 105.27 107.02 481,305 +0.80(+0.75%)
Oct 12, 2021 103.52 106.94 103.52 106.22 656,286 +2.60(+2.51%)
Oct 11, 2021 104.05 106.08 103.59 103.62 749,169 -0.60(-0.57%)
Oct 08, 2021 105.88 106.46 103.40 104.22 765,962 -2.24(-2.10%)
Oct 07, 2021 106.58 109.06 105.59 106.46 803,973 +2.63(+2.53%)
Oct 06, 2021 105.09 106.92 102.24 103.83 1,163,220 -4.03(-3.74%)
Oct 05, 2021 108.42 111.43 107.70 107.86 1,385,934 +0.95(+0.88%)
Oct 04, 2021 106.19 110.56 106.10 106.92 1,131,259 +1.27(+1.21%)
Oct 01, 2021 104.14 105.85 102.08 105.64 1,251,006 +3.37(+3.30%)
Sep 30, 2021 108.27 108.65 102.06 102.27 1,683,050 -6.56(-6.02%)
Sep 29, 2021 112.39 112.39 107.76 108.83 725,147 -2.57(-2.30%)
Sep 28, 2021 112.80 113.92 111.19 111.39 1,049,249 -1.41(-1.25%)
Sep 27, 2021 110.56 114.61 110.56 112.81 921,433 +2.88(+2.62%)
Sep 24, 2021 109.44 111.08 108.27 109.92 799,943 -1.21(-1.09%)
Sep 23, 2021 108.82 113.14 108.44 111.14 904,081 +4.12(+3.85%)
Sep 22, 2021 106.60 108.88 106.11 107.02 695,690 +2.06(+1.96%)
Sep 21, 2021 107.62 108.18 104.26 104.96 749,416 -0.92(-0.87%)
Sep 20, 2021 106.20 107.20 103.80 105.88 945,371 -3.54(-3.24%)
Sep 17, 2021 108.84 111.11 108.22 109.42 1,104,476 -0.21(-0.19%)
Sep 16, 2021 109.44 111.43 109.44 109.63 818,989 +0.22(+0.20%)
Sep 15, 2021 108.09 109.65 106.63 109.41 603,912 +0.88(+0.81%)
Sep 14, 2021 111.12 111.12 106.78 108.54 788,777 -2.14(-1.93%)
Sep 13, 2021 109.94 111.77 108.48 110.68 848,657 +2.10(+1.93%)
Sep 10, 2021 111.79 113.40 108.54 108.58 892,643 -1.64(-1.49%)
Sep 09, 2021 108.15 111.03 107.38 110.22 910,366 +2.20(+2.03%)
Sep 08, 2021 111.06 111.60 106.68 108.02 1,728,535 -4.11(-3.66%)
Sep 07, 2021 114.33 114.47 111.17 112.13 961,897 -2.47(-2.15%)
Sep 03, 2021 118.69 119.51 113.79 114.60 1,164,284 -4.54(-3.81%)
Sep 02, 2021 120.76 121.32 117.77 119.13 2,009,378 -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.