Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 106.24 106.39 106.32 4,908,721 -0.13(-0.12%)
Jan 28, 2022 106.54 106.56 106.26 106.45 6,894,231 -0.20(-0.18%)
Jan 27, 2022 106.72 106.82 106.38 106.64 6,758,324 -0.07(-0.06%)
Jan 26, 2022 106.86 106.97 106.46 106.71 4,167,041 -0.26(-0.24%)
Jan 25, 2022 107.21 107.26 106.86 106.97 3,506,483 -0.29(-0.27%)
Jan 24, 2022 107.39 107.41 107.23 107.26 2,504,459 -0.19(-0.17%)
Jan 21, 2022 107.62 107.63 107.37 107.45 3,509,430 -0.17(-0.16%)
Jan 20, 2022 107.67 107.70 107.53 107.62 2,410,053 -0.06(-0.05%)
Jan 19, 2022 107.60 107.72 107.56 107.67 1,910,819 +0.10(+0.10%)
Jan 18, 2022 107.89 107.93 107.54 107.57 1,932,066 -0.37(-0.35%)
Jan 14, 2022 107.95 0 -0.19(-0.17%)
Jan 13, 2022 108.16 108.18 108.11 108.13 1,827,839 -0.05(-0.04%)
Jan 12, 2022 108.24 108.26 108.16 108.18 2,401,928 -0.03(-0.03%)
Jan 11, 2022 108.21 108.23 108.11 108.21 2,899,653 -0.06(-0.05%)
Jan 10, 2022 108.41 108.42 108.23 108.27 2,491,666 -0.21(-0.19%)
Jan 07, 2022 108.52 108.55 108.44 108.47 2,113,911 -0.15(-0.14%)
Jan 06, 2022 108.59 108.64 108.55 108.62 1,657,248 -0.03(-0.03%)
Jan 05, 2022 108.78 108.81 108.58 108.65 4,114,362 -0.20(-0.18%)
Jan 04, 2022 108.78 108.86 108.74 108.85 1,879,193 +0.01(+0.01%)
Jan 03, 2022 108.93 108.95 108.80 108.84 1,641,338 -0.10(-0.10%)
Dec 31, 2021 109.00 109.02 108.93 108.94 1,104,879 -0.08(-0.08%)
Dec 30, 2021 109.01 109.05 108.96 109.02 1,420,283 +0.05(+0.04%)
Dec 29, 2021 109.09 109.09 108.97 108.98 1,482,939 -0.13(-0.12%)
Dec 28, 2021 109.08 109.13 109.03 109.11 1,220,097 +0.03(+0.03%)
Dec 27, 2021 109.03 109.09 109.02 109.08 1,429,384 -0.01(-0.01%)
Dec 23, 2021 109.14 109.14 109.01 109.09 1,396,227 -0.06(-0.05%)
Dec 22, 2021 109.04 109.15 109.02 109.15 1,750,329 +0.17(+0.16%)
Dec 21, 2021 109.04 109.04 108.91 108.98 2,978,136 -0.08(-0.07%)
Dec 20, 2021 109.03 109.08 109.01 109.05 1,464,677 +0.00(+0.00%)
Dec 17, 2021 109.00 109.12 109.00 109.05 1,689,555 +0.01(+0.01%)
Dec 16, 2021 108.99 109.06 108.99 109.04 1,706,489 +0.05(+0.05%)
Dec 15, 2021 108.94 109.00 108.90 108.99 1,187,177 -0.03(-0.03%)
Dec 14, 2021 109.02 109.06 108.97 109.02 1,725,892 -0.02(-0.02%)
Dec 13, 2021 108.97 109.08 108.94 109.04 1,894,840 +0.15(+0.14%)
Dec 10, 2021 108.90 108.91 108.83 108.89 1,295,229 +0.15(+0.14%)
Dec 09, 2021 108.76 108.81 108.70 108.74 1,637,463 +0.04(+0.03%)
Dec 08, 2021 108.83 108.83 108.69 108.70 1,818,794 -0.06(-0.05%)
Dec 07, 2021 108.83 108.86 108.76 108.76 1,058,856 -0.03(-0.03%)
Dec 06, 2021 108.83 108.91 108.77 108.79 1,643,894 -0.14(-0.13%)
Dec 03, 2021 108.78 108.96 108.77 108.93 2,088,353 +0.13(+0.12%)
Dec 02, 2021 108.79 108.88 108.74 108.80 1,479,677 -0.15(-0.14%)
Dec 01, 2021 108.78 108.96 108.78 108.95 1,412,041 -0.00(-0.00%)
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%)
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.