Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 108.52 0 -1.60(-1.45%)
Jan 13, 2022 111.17 112.00 109.56 110.12 4,164,769 -0.73(-0.66%)
Jan 12, 2022 111.50 112.64 109.97 110.85 4,962,099 -0.12(-0.11%)
Jan 11, 2022 107.48 111.02 104.62 110.97 8,357,353 +5.23(+4.95%)
Jan 10, 2022 109.50 109.61 104.10 105.74 9,614,167 -4.00(-3.64%)
Jan 07, 2022 112.07 113.54 108.55 109.74 11,781,783 -5.83(-5.04%)
Jan 06, 2022 116.03 116.89 114.54 115.57 4,658,586 +0.21(+0.18%)
Jan 05, 2022 114.82 118.23 114.38 115.36 8,059,293 +1.30(+1.14%)
Jan 04, 2022 114.68 114.88 111.96 114.06 7,335,731 -0.37(-0.32%)
Jan 03, 2022 115.76 116.09 114.15 114.43 6,673,725 -1.55(-1.34%)
Dec 31, 2021 116.52 116.93 115.38 115.98 3,186,404 -0.53(-0.45%)
Dec 30, 2021 117.72 118.78 116.36 116.51 4,348,147 -1.13(-0.96%)
Dec 29, 2021 119.18 119.29 116.88 117.64 3,389,762 -0.52(-0.44%)
Dec 28, 2021 119.00 120.31 117.80 118.16 3,706,574 -0.42(-0.35%)
Dec 27, 2021 119.96 120.06 118.32 118.58 3,397,532 -1.33(-1.11%)
Dec 23, 2021 120.71 121.75 119.88 119.91 3,020,822 -0.65(-0.54%)
Dec 22, 2021 120.51 122.56 120.00 120.56 3,400,100 -0.54(-0.45%)
Dec 21, 2021 119.69 121.63 119.01 121.10 3,696,791 +2.11(+1.77%)
Dec 20, 2021 117.81 119.53 116.85 118.99 3,542,546 -0.82(-0.68%)
Dec 17, 2021 119.93 121.72 118.58 119.81 10,513,107 -0.77(-0.64%)
Dec 16, 2021 119.00 121.42 118.81 120.58 6,061,260 +2.16(+1.82%)
Dec 15, 2021 117.02 118.82 116.20 118.42 4,034,327 +1.11(+0.95%)
Dec 14, 2021 114.63 118.30 114.29 117.31 5,614,987 +2.30(+2.00%)
Dec 13, 2021 114.32 115.49 113.74 115.01 4,070,089 +0.24(+0.21%)
Dec 10, 2021 114.07 115.90 113.71 114.77 3,817,717 +0.78(+0.68%)
Dec 09, 2021 114.46 114.70 112.77 113.99 4,040,985 -0.76(-0.66%)
Dec 08, 2021 117.19 117.41 113.48 114.75 5,766,411 -2.40(-2.05%)
Dec 07, 2021 115.86 117.72 114.65 117.15 6,868,017 +1.52(+1.31%)
Dec 06, 2021 113.72 116.24 112.76 115.63 5,042,655 +2.86(+2.54%)
Dec 03, 2021 110.52 112.99 109.03 112.77 6,010,972 +2.41(+2.18%)
Dec 02, 2021 107.15 111.12 106.86 110.36 5,828,927 +3.64(+3.41%)
Dec 01, 2021 110.48 111.32 106.70 106.72 4,757,799 -2.09(-1.92%)
Nov 30, 2021 113.04 113.15 108.09 108.81 10,009,510 -4.69(-4.13%)
Nov 29, 2021 113.56 113.93 110.33 113.50 6,835,219 -0.03(-0.03%)
Nov 26, 2021 114.74 115.37 113.13 113.53 4,391,777 -0.95(-0.83%)
Nov 24, 2021 115.01 115.38 113.58 114.48 3,552,681 -0.98(-0.85%)
Nov 23, 2021 113.49 116.05 112.87 115.46 4,482,961 +1.06(+0.93%)
Nov 22, 2021 116.07 116.09 113.68 114.40 5,315,861 -1.22(-1.06%)
Nov 19, 2021 117.01 117.02 114.36 115.62 5,741,638 -1.36(-1.16%)
Nov 18, 2021 116.72 117.27 116.44 116.98 4,801,082 -0.21(-0.18%)
Nov 17, 2021 117.77 118.11 116.30 117.19 3,488,883 -1.17(-0.99%)
Nov 16, 2021 118.51 119.30 118.01 118.36 4,030,921 +0.59(+0.50%)
Nov 15, 2021 117.99 118.30 115.76 117.77 5,335,613 -0.47(-0.40%)
Nov 12, 2021 118.89 119.27 118.02 118.24 2,854,079 -0.23(-0.19%)
Nov 11, 2021 119.34 120.05 118.12 118.47 3,457,552 -1.08(-0.90%)
Nov 10, 2021 119.65 119.12 119.55 3,714,469 -0.31(-0.26%)
Nov 09, 2021 120.92 121.69 119.19 119.86 3,889,363 -1.00(-0.83%)
Nov 08, 2021 122.84 122.84 119.85 120.86 4,437,588 -1.81(-1.48%)
Nov 05, 2021 123.00 124.41 121.79 122.67 5,204,754 +0.02(+0.02%)
Nov 04, 2021 122.13 124.08 121.22 122.65 6,250,223 +0.71(+0.58%)
Nov 03, 2021 122.12 124.71 121.05 121.94 9,640,735 +6.14(+5.30%)
Nov 02, 2021 116.86 117.30 114.76 115.80 5,445,083 -0.06(-0.05%)
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.