Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 97.28 98.73 95.37 94.49 6,494,632 -3.62(-3.69%)
Nov 29, 2021 102.39 102.57 97.53 98.11 5,193,404 -3.38(-3.33%)
Nov 26, 2021 101.33 102.77 100.70 101.48 2,653,090 -1.70(-1.65%)
Nov 24, 2021 106.30 107.76 102.48 103.18 6,774,233 -3.82(-3.57%)
Nov 23, 2021 102.57 107.38 101.69 107.00 18,014,362 -15.02(-12.31%)
Nov 22, 2021 121.33 125.54 121.33 122.03 6,113,969 +1.65(+1.37%)
Nov 19, 2021 120.42 121.64 119.37 120.37 2,213,245 +0.46(+0.38%)
Nov 18, 2021 118.92 120.23 118.30 119.91 2,666,199 +2.43(+2.07%)
Nov 17, 2021 118.78 119.60 116.94 117.48 2,179,226 -1.83(-1.53%)
Nov 16, 2021 117.24 119.90 116.97 119.31 2,337,081 +2.27(+1.94%)
Nov 15, 2021 120.91 120.94 116.55 117.04 3,032,808 -2.89(-2.41%)
Nov 12, 2021 117.91 120.91 117.65 119.93 2,616,406 +2.41(+2.05%)
Nov 11, 2021 116.16 118.09 116.12 117.52 2,084,661 +1.46(+1.26%)
Nov 10, 2021 117.02 115.98 116.06 2,177,022 -1.50(-1.27%)
Nov 09, 2021 114.66 117.84 114.61 117.55 2,288,925 +2.52(+2.19%)
Nov 08, 2021 114.07 115.30 113.47 115.03 2,934,714 +0.90(+0.79%)
Nov 05, 2021 114.91 115.44 113.49 114.13 2,507,679 +0.41(+0.36%)
Nov 04, 2021 111.41 113.90 110.98 113.72 3,338,881 +3.10(+2.81%)
Nov 03, 2021 109.73 111.49 109.38 110.62 2,515,592 +1.12(+1.03%)
Nov 02, 2021 109.50 110.19 108.74 109.50 2,030,879 -0.07(-0.06%)
Nov 01, 2021 108.76 109.83 108.50 109.57 2,150,193 +1.48(+1.37%)
Oct 29, 2021 106.68 109.17 106.56 108.09 2,582,752 +0.99(+0.92%)
Oct 28, 2021 105.82 107.37 105.39 107.10 1,861,802 +2.10(+2.00%)
Oct 27, 2021 107.20 108.10 104.92 105.00 2,457,434 -2.19(-2.05%)
Oct 26, 2021 107.28 107.11 107.20 2,947,502 +0.66(+0.62%)
Oct 25, 2021 104.94 107.51 104.51 106.53 2,517,295 +1.85(+1.77%)
Oct 22, 2021 103.94 104.84 103.37 104.69 1,963,477 +0.70(+0.67%)
Oct 21, 2021 101.17 104.05 101.17 103.99 1,985,751 +2.71(+2.68%)
Oct 20, 2021 100.69 102.03 100.69 101.27 1,796,724 +0.52(+0.52%)
Oct 19, 2021 102.78 103.15 100.71 100.75 2,361,167 -1.48(-1.44%)
Oct 18, 2021 99.72 102.91 99.68 102.23 2,706,197 +1.74(+1.73%)
Oct 15, 2021 100.41 101.41 100.01 100.48 2,412,856 +0.87(+0.87%)
Oct 14, 2021 98.48 100.01 97.42 99.62 2,420,400 +1.66(+1.70%)
Oct 13, 2021 96.83 98.50 95.58 97.96 2,339,800 +1.29(+1.34%)
Oct 12, 2021 96.85 97.88 96.20 96.67 1,815,077 +0.39(+0.40%)
Oct 11, 2021 95.19 97.14 94.84 96.28 2,024,874 +1.44(+1.52%)
Oct 08, 2021 95.50 97.60 94.68 94.83 1,955,567 -0.30(-0.32%)
Oct 07, 2021 94.79 96.58 94.56 95.14 2,474,493 +1.61(+1.72%)
Oct 06, 2021 93.44 94.47 92.64 93.53 2,045,654 -0.53(-0.56%)
Oct 05, 2021 93.48 95.27 93.33 94.06 2,318,059 +0.78(+0.83%)
Oct 04, 2021 92.93 94.55 92.70 93.28 1,964,974 +0.16(+0.17%)
Oct 01, 2021 94.33 94.49 91.45 93.12 2,413,507 -0.35(-0.38%)
Sep 30, 2021 95.63 95.88 93.15 93.47 4,176,202 -3.29(-3.40%)
Sep 29, 2021 97.05 97.52 95.57 96.76 2,002,890 +0.04(+0.04%)
Sep 28, 2021 98.26 98.86 94.94 96.73 3,315,223 -0.70(-0.72%)
Sep 27, 2021 93.11 98.03 93.11 97.43 5,283,863 +4.81(+5.19%)
Sep 24, 2021 93.79 93.90 92.15 92.62 3,819,950 -1.26(-1.35%)
Sep 23, 2021 95.06 95.46 93.82 93.88 2,322,621 -0.56(-0.59%)
Sep 22, 2021 95.26 96.00 94.17 94.44 1,697,052 -0.08(-0.08%)
Sep 21, 2021 94.61 95.63 93.64 94.52 2,534,245 +0.19(+0.21%)
Sep 20, 2021 95.59 96.67 93.14 94.32 2,376,728 -2.61(-2.69%)
Sep 17, 2021 96.73 98.25 96.54 96.93 3,331,901 +0.05(+0.05%)
Sep 16, 2021 96.22 97.42 96.11 96.88 1,708,970 +0.26(+0.27%)
Sep 15, 2021 97.15 97.18 96.08 96.62 2,339,603 -0.80(-0.82%)
Sep 14, 2021 99.51 99.51 97.28 97.42 1,769,581 -1.68(-1.70%)
Sep 13, 2021 98.84 99.74 97.58 99.10 1,801,071 +1.26(+1.28%)
Sep 10, 2021 98.97 99.87 97.71 97.84 1,969,405 -0.91(-0.93%)
Sep 09, 2021 97.09 99.35 96.76 98.75 2,522,154 +1.23(+1.26%)
Sep 08, 2021 97.81 97.95 96.60 97.52 2,911,700 -0.45(-0.46%)
Sep 07, 2021 100.02 100.60 97.73 97.97 2,765,419 -2.21(-2.21%)
Sep 03, 2021 101.53 101.80 100.06 100.19 2,005,975 -1.97(-1.93%)
Sep 02, 2021 102.81 103.18 101.77 102.16 2,034,965 -0.46(-0.45%)
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.