Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 85.56 87.00 83.28 85.72 2,214,237 -0.80(-0.92%)
Jan 24, 2022 83.57 86.62 82.49 86.52 2,951,829 +2.24(+2.66%)
Jan 21, 2022 87.04 88.08 83.82 84.28 2,927,294 -3.52(-4.01%)
Jan 20, 2022 90.40 90.87 87.63 87.80 2,587,100 -1.61(-1.80%)
Jan 19, 2022 93.35 94.40 89.29 89.41 1,920,881 -3.91(-4.19%)
Jan 18, 2022 94.91 95.46 92.94 93.32 1,292,069 -2.09(-2.19%)
Jan 14, 2022 95.41 0 -0.07(-0.07%)
Jan 13, 2022 95.25 96.31 94.44 95.48 2,413,206 +0.78(+0.82%)
Jan 12, 2022 95.13 96.61 94.44 94.70 1,759,933 -0.32(-0.34%)
Jan 11, 2022 93.50 95.09 93.15 95.02 1,883,526 +1.82(+1.95%)
Jan 10, 2022 91.50 93.30 90.19 93.20 3,615,426 +0.96(+1.04%)
Jan 07, 2022 93.24 93.90 92.02 92.24 1,776,258 -1.00(-1.07%)
Jan 06, 2022 92.61 93.76 91.61 93.24 1,535,318 +0.59(+0.64%)
Jan 05, 2022 94.39 94.74 92.62 92.65 2,026,657 -1.55(-1.65%)
Jan 04, 2022 92.64 95.23 92.61 94.20 1,950,433 +1.81(+1.96%)
Jan 03, 2022 92.06 92.83 91.61 92.39 1,012,823 +0.40(+0.43%)
Dec 31, 2021 91.79 92.60 91.74 91.99 671,030 +0.30(+0.33%)
Dec 30, 2021 93.07 93.38 91.52 91.69 618,738 -1.49(-1.60%)
Dec 29, 2021 93.40 94.13 93.02 93.18 1,383,106 -0.08(-0.09%)
Dec 28, 2021 93.33 93.75 92.61 93.26 620,356 -0.08(-0.09%)
Dec 27, 2021 90.65 93.37 90.18 93.34 858,221 +2.71(+2.99%)
Dec 23, 2021 90.14 91.30 90.00 90.63 1,583,336 +0.73(+0.81%)
Dec 22, 2021 90.00 90.22 89.17 89.90 1,348,692 +0.00(+0.00%)
Dec 21, 2021 88.59 89.93 87.53 89.90 1,310,258 +2.37(+2.71%)
Dec 20, 2021 86.78 87.69 86.08 87.53 1,405,511 -0.53(-0.60%)
Dec 17, 2021 87.94 89.09 87.22 88.06 3,207,219 -0.09(-0.10%)
Dec 16, 2021 88.78 90.28 88.01 88.15 1,001,608 -0.55(-0.62%)
Dec 15, 2021 87.65 88.81 86.70 88.70 1,345,576 +1.86(+2.14%)
Dec 14, 2021 87.00 88.09 86.40 86.84 1,302,163 -0.35(-0.40%)
Dec 13, 2021 90.50 90.84 87.11 87.19 2,002,112 -1.70(-1.91%)
Dec 10, 2021 90.13 90.38 88.04 88.89 1,405,250 -0.42(-0.47%)
Dec 09, 2021 89.69 90.58 88.97 89.31 1,655,440 -0.50(-0.56%)
Dec 08, 2021 91.14 91.14 89.51 89.81 890,812 -0.86(-0.95%)
Dec 07, 2021 88.89 91.00 88.25 90.67 1,238,379 +2.47(+2.80%)
Dec 06, 2021 91.00 91.00 88.00 88.20 1,576,547 -1.85(-2.05%)
Dec 03, 2021 90.24 91.41 88.96 90.05 1,897,813 -0.13(-0.14%)
Dec 02, 2021 89.21 90.98 87.96 90.18 1,944,511 +0.72(+0.80%)
Dec 01, 2021 89.50 92.62 84.74 89.46 5,918,561 +0.58(+0.65%)
Nov 30, 2021 91.13 92.35 88.77 88.88 3,768,514 -2.64(-2.88%)
Nov 29, 2021 88.73 92.01 88.32 91.52 2,677,617 +3.20(+3.62%)
Nov 26, 2021 87.67 89.18 87.16 88.32 1,084,031 -1.46(-1.63%)
Nov 24, 2021 87.07 89.96 86.96 89.78 2,624,625 +3.02(+3.48%)
Nov 23, 2021 86.64 87.22 85.50 86.76 1,341,477 +0.57(+0.66%)
Nov 22, 2021 86.26 87.62 85.55 86.19 2,604,123 +0.19(+0.22%)
Nov 19, 2021 87.73 87.73 85.96 86.00 1,899,632 -1.28(-1.47%)
Nov 18, 2021 88.01 87.54 87.18 87.28 2,394,733 -0.68(-0.77%)
Nov 17, 2021 88.76 89.86 87.90 87.96 1,363,855 -0.78(-0.88%)
Nov 16, 2021 88.88 89.08 88.06 88.74 1,122,291 -0.12(-0.14%)
Nov 15, 2021 90.14 90.53 87.62 88.86 1,815,926 -0.93(-1.04%)
Nov 12, 2021 91.98 92.19 89.49 89.79 1,489,069 -2.14(-2.33%)
Nov 11, 2021 91.86 92.61 91.58 91.93 716,207 +0.51(+0.56%)
Nov 10, 2021 91.67 91.42 874,929 -0.38(-0.41%)
Nov 09, 2021 91.83 92.79 90.84 91.80 697,406 -0.09(-0.10%)
Nov 08, 2021 91.33 92.65 91.33 91.89 939,920 +0.84(+0.92%)
Nov 05, 2021 90.87 91.91 90.67 91.05 1,265,604 +0.35(+0.39%)
Nov 04, 2021 90.23 91.90 89.82 90.70 1,606,801 +0.70(+0.78%)
Nov 03, 2021 90.51 90.51 88.71 90.00 2,091,377 -0.26(-0.29%)
Nov 02, 2021 90.76 90.99 89.96 90.26 1,503,075 +0.14(+0.16%)
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.