Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 108.92 109.01 108.88 108.95 2,718,310 +0.23(+0.21%)
Nov 29, 2021 108.62 108.76 108.62 108.71 928,940 -0.01(-0.01%)
Nov 26, 2021 108.56 108.83 108.56 108.72 939,816 +0.19(+0.17%)
Nov 24, 2021 108.52 108.55 108.40 108.54 1,189,187 +0.08(+0.07%)
Nov 23, 2021 108.47 108.52 108.23 108.46 1,768,240 -0.05(-0.04%)
Nov 22, 2021 108.59 108.60 108.46 108.51 1,243,949 -0.09(-0.09%)
Nov 19, 2021 108.56 108.65 108.53 108.60 1,908,061 +0.14(+0.13%)
Nov 18, 2021 108.24 108.46 108.22 108.46 2,286,878 +0.18(+0.16%)
Nov 17, 2021 108.28 108.31 108.21 108.28 2,359,982 +0.03(+0.03%)
Nov 16, 2021 108.42 108.49 108.22 108.26 1,565,262 -0.13(-0.12%)
Nov 15, 2021 108.53 108.54 108.32 108.39 1,344,427 -0.08(-0.08%)
Nov 12, 2021 108.61 108.61 108.47 108.47 1,554,844 -0.06(-0.05%)
Nov 11, 2021 108.69 108.69 108.51 108.53 1,133,215 -0.22(-0.20%)
Nov 10, 2021 108.80 108.57 108.74 1,800,658 +0.02(+0.02%)
Nov 09, 2021 108.72 108.77 108.66 108.72 1,999,705 +0.22(+0.20%)
Nov 08, 2021 108.55 108.57 108.47 108.51 917,505 -0.11(-0.10%)
Nov 05, 2021 108.44 108.64 108.44 108.62 1,522,242 +0.25(+0.23%)
Nov 04, 2021 108.25 108.41 108.25 108.37 1,910,582 +0.16(+0.15%)
Nov 03, 2021 108.13 108.27 108.12 108.21 2,447,474 +0.06(+0.05%)
Nov 02, 2021 108.11 108.20 108.07 108.15 2,219,569 +0.08(+0.07%)
Nov 01, 2021 107.99 108.09 108.03 108.08 1,086,898 -0.08(-0.08%)
Oct 29, 2021 108.09 108.18 108.03 108.16 1,417,258 +0.07(+0.07%)
Oct 28, 2021 108.03 108.11 108.01 108.09 1,441,323 +0.04(+0.04%)
Oct 27, 2021 107.95 108.07 107.88 108.05 2,001,113 +0.22(+0.21%)
Oct 26, 2021 107.79 107.83 107.83 1,018,987 -0.02(-0.02%)
Oct 25, 2021 107.76 107.85 107.73 107.84 866,111 +0.06(+0.06%)
Oct 22, 2021 107.69 107.78 107.65 107.78 1,136,357 +0.13(+0.12%)
Oct 21, 2021 108.02 108.07 107.61 107.65 2,096,942 -0.37(-0.35%)
Oct 20, 2021 108.05 108.08 108.00 108.02 1,133,026 -0.04(-0.04%)
Oct 19, 2021 108.12 108.12 108.02 108.06 993,359 -0.06(-0.06%)
Oct 18, 2021 108.11 108.20 108.08 108.12 1,444,888 +0.01(+0.01%)
Oct 15, 2021 108.11 108.14 108.08 108.11 935,149 -0.05(-0.04%)
Oct 14, 2021 108.11 108.16 108.10 108.16 1,511,376 +0.02(+0.02%)
Oct 13, 2021 108.18 108.20 108.13 108.14 1,597,797 +0.00(+0.00%)
Oct 12, 2021 108.11 108.15 108.01 108.14 2,387,022 +0.25(+0.23%)
Oct 11, 2021 107.92 107.94 107.88 107.89 538,770 -0.11(-0.10%)
Oct 08, 2021 108.06 108.06 107.97 108.00 627,917 -0.06(-0.05%)
Oct 07, 2021 108.08 108.14 108.08 108.06 1,055,689 -0.10(-0.09%)
Oct 06, 2021 108.17 108.20 108.09 108.16 1,214,089 -0.05(-0.04%)
Oct 05, 2021 108.24 108.25 108.14 108.21 1,227,238 +0.03(+0.03%)
Oct 04, 2021 108.23 108.26 108.17 108.18 1,121,225 -0.07(-0.07%)
Oct 01, 2021 108.23 108.27 108.18 108.25 1,628,428 +0.04(+0.04%)
Sep 30, 2021 108.25 108.28 108.19 108.21 1,930,475 +0.05(+0.04%)
Sep 29, 2021 108.25 108.31 108.15 108.17 1,988,009 -0.12(-0.11%)
Sep 28, 2021 108.43 108.46 108.15 108.29 2,640,976 -0.29(-0.27%)
Sep 27, 2021 108.60 108.62 108.52 108.58 1,608,751 -0.12(-0.11%)
Sep 24, 2021 108.73 108.73 108.62 108.70 1,014,797 -0.01(-0.01%)
Sep 23, 2021 108.78 108.82 108.71 108.71 773,665 -0.26(-0.24%)
Sep 22, 2021 108.95 109.00 108.91 108.97 840,065 -0.04(-0.03%)
Sep 21, 2021 108.97 109.00 108.94 109.00 867,969 -0.01(-0.01%)
Sep 20, 2021 109.02 109.02 108.91 109.02 2,381,376 +0.16(+0.15%)
Sep 17, 2021 108.83 108.89 108.76 108.86 1,166,563 +0.01(+0.01%)
Sep 16, 2021 108.86 108.89 108.82 108.85 1,767,063 -0.07(-0.06%)
Sep 15, 2021 108.93 108.97 108.88 108.91 866,442 -0.02(-0.02%)
Sep 14, 2021 108.92 108.98 108.91 108.93 1,650,747 +0.02(+0.02%)
Sep 13, 2021 108.92 108.94 108.88 108.91 971,364 +0.06(+0.05%)
Sep 10, 2021 108.91 108.92 108.85 108.86 790,960 -0.07(-0.06%)
Sep 09, 2021 108.87 108.96 108.84 108.92 1,185,180 +0.00(+0.00%)
Sep 08, 2021 108.68 108.92 108.55 108.92 1,580,907 +0.28(+0.26%)
Sep 07, 2021 108.73 108.73 108.60 108.64 993,473 -0.24(-0.22%)
Sep 03, 2021 108.85 108.90 108.82 108.88 661,514 -0.08(-0.07%)
Sep 02, 2021 108.94 108.98 108.93 108.96 732,631 -0.03(-0.03%)
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.