Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 100.17 104.75 104.57 388,382 +3.81(+3.78%)
Jan 28, 2022 99.77 100.87 97.44 100.76 291,689 +0.64(+0.64%)
Jan 27, 2022 101.87 103.17 99.48 100.12 244,357 -0.50(-0.50%)
Jan 26, 2022 101.66 103.78 99.68 100.62 356,236 +0.48(+0.48%)
Jan 25, 2022 102.00 102.66 99.37 100.14 430,858 -4.47(-4.27%)
Jan 24, 2022 103.07 104.87 100.64 104.61 532,468 +0.30(+0.29%)
Jan 21, 2022 105.14 107.62 104.13 104.31 599,652 -1.40(-1.32%)
Jan 20, 2022 106.45 108.86 105.17 105.71 374,389 -0.64(-0.60%)
Jan 19, 2022 106.98 107.73 105.44 106.35 468,520 -0.11(-0.10%)
Jan 18, 2022 105.52 107.77 104.35 106.46 399,673 -0.36(-0.34%)
Jan 14, 2022 106.82 0 -2.30(-2.11%)
Jan 13, 2022 108.82 110.62 107.88 109.12 673,515 +0.71(+0.65%)
Jan 12, 2022 111.31 111.52 107.60 108.41 566,713 +0.95(+0.88%)
Jan 11, 2022 114.11 115.31 105.77 107.46 587,223 -2.35(-2.14%)
Jan 10, 2022 108.45 109.91 106.69 109.81 326,363 +0.56(+0.51%)
Jan 07, 2022 114.15 114.22 108.93 109.25 262,650 -4.46(-3.92%)
Jan 06, 2022 115.87 116.76 113.34 113.71 385,445 -1.93(-1.67%)
Jan 05, 2022 117.66 119.30 115.52 115.64 430,628 -1.68(-1.43%)
Jan 04, 2022 115.53 119.04 114.53 117.32 472,455 +2.94(+2.57%)
Jan 03, 2022 115.03 117.45 113.58 114.38 267,342 +0.02(+0.02%)
Dec 31, 2021 114.05 115.35 113.76 114.36 138,131 +0.54(+0.47%)
Dec 30, 2021 115.26 115.71 113.64 113.82 156,328 -1.11(-0.97%)
Dec 29, 2021 114.25 115.69 113.99 114.93 179,957 +0.01(+0.01%)
Dec 28, 2021 115.56 115.75 113.92 114.92 123,949 -0.07(-0.06%)
Dec 27, 2021 113.51 115.07 113.21 114.99 186,261 +1.79(+1.58%)
Dec 23, 2021 112.82 114.92 112.21 113.20 203,631 +1.34(+1.20%)
Dec 22, 2021 109.77 112.16 109.12 111.86 206,486 +2.50(+2.29%)
Dec 21, 2021 106.14 109.71 106.14 109.36 304,309 +4.35(+4.14%)
Dec 20, 2021 106.23 106.52 103.33 105.01 332,557 -3.31(-3.06%)
Dec 17, 2021 109.77 111.13 107.85 108.32 631,168 -1.83(-1.66%)
Dec 16, 2021 110.00 111.82 109.29 110.15 479,585 +3.04(+2.84%)
Dec 15, 2021 107.13 107.17 104.34 107.11 465,952 +0.14(+0.13%)
Dec 14, 2021 106.00 108.29 105.41 106.97 448,335 +0.58(+0.55%)
Dec 13, 2021 108.81 109.48 105.47 106.39 307,127 -2.58(-2.37%)
Dec 10, 2021 109.30 112.78 108.01 108.97 449,172 +1.46(+1.36%)
Dec 09, 2021 109.37 110.00 107.47 107.51 169,239 -2.66(-2.41%)
Dec 08, 2021 109.68 110.69 108.38 110.17 185,710 +0.57(+0.52%)
Dec 07, 2021 108.08 110.46 108.01 109.60 206,519 +2.76(+2.58%)
Dec 06, 2021 105.69 107.71 103.71 106.84 589,723 +1.74(+1.66%)
Dec 03, 2021 106.80 107.65 104.29 105.10 327,463 -1.31(-1.23%)
Dec 02, 2021 103.50 107.47 102.89 106.41 320,938 +3.14(+3.04%)
Dec 01, 2021 105.90 108.17 103.17 103.27 307,031 -0.19(-0.18%)
Nov 30, 2021 107.37 107.55 102.36 103.46 489,650 -4.91(-4.53%)
Nov 29, 2021 109.55 109.55 105.99 108.37 266,937 +0.68(+0.63%)
Nov 26, 2021 110.23 111.10 106.79 107.69 150,421 -5.45(-4.82%)
Nov 24, 2021 111.27 113.39 110.70 113.14 453,185 +1.57(+1.41%)
Nov 23, 2021 111.92 113.27 111.15 111.57 157,999 -1.17(-1.04%)
Nov 22, 2021 114.87 115.27 112.23 112.74 210,402 -1.23(-1.08%)
Nov 19, 2021 113.84 114.49 112.71 113.97 231,941 -0.12(-0.11%)
Nov 18, 2021 113.06 114.72 113.89 114.09 277,816 +0.95(+0.84%)
Nov 17, 2021 112.98 113.34 111.61 113.14 211,066 -0.41(-0.36%)
Nov 16, 2021 111.94 114.35 111.56 113.55 144,646 +1.06(+0.94%)
Nov 15, 2021 112.83 112.90 110.60 112.49 223,841 +0.09(+0.08%)
Nov 12, 2021 113.91 114.44 112.37 112.40 176,229 -1.04(-0.92%)
Nov 11, 2021 112.00 113.92 112.00 113.44 143,005 +1.88(+1.69%)
Nov 10, 2021 111.18 111.56 187,939 -0.30(-0.27%)
Nov 09, 2021 112.67 112.71 111.13 111.86 167,678 -0.43(-0.38%)
Nov 08, 2021 114.96 115.72 111.99 112.29 200,547 -2.14(-1.87%)
Nov 05, 2021 111.48 115.58 110.58 114.43 451,686 +4.13(+3.74%)
Nov 04, 2021 111.28 112.69 110.00 110.30 245,428 -0.21(-0.19%)
Nov 03, 2021 108.77 111.30 108.54 110.51 263,569 +1.21(+1.11%)
Nov 02, 2021 108.74 110.23 108.53 109.30 197,133 +0.29(+0.27%)
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.