Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 89.72 90.20 87.39 87.52 24,127,384 -2.12(-2.37%)
Nov 29, 2021 89.86 90.79 89.57 89.64 9,904,109 +0.59(+0.66%)
Nov 26, 2021 89.59 90.74 88.80 89.05 4,685,672 -1.21(-1.34%)
Nov 24, 2021 88.96 90.37 88.88 90.26 11,310,088 +0.62(+0.69%)
Nov 23, 2021 90.82 90.94 88.98 89.64 9,233,346 -1.61(-1.77%)
Nov 22, 2021 90.40 92.27 90.09 91.25 6,727,064 +0.62(+0.68%)
Nov 19, 2021 91.44 93.52 90.61 90.63 9,267,030 -0.67(-0.73%)
Nov 18, 2021 91.77 91.48 91.26 91.30 5,943,815 -0.65(-0.70%)
Nov 17, 2021 92.36 92.72 91.45 91.95 6,486,715 -0.27(-0.29%)
Nov 16, 2021 90.80 92.95 90.68 92.22 7,480,540 +1.53(+1.69%)
Nov 15, 2021 90.49 90.90 89.62 90.68 5,909,777 +0.46(+0.51%)
Nov 12, 2021 90.94 91.12 90.11 90.22 6,672,343 -0.48(-0.53%)
Nov 11, 2021 90.77 91.40 90.47 90.70 3,753,825 +0.20(+0.22%)
Nov 10, 2021 90.76 90.50 6,042,122 -0.73(-0.80%)
Nov 09, 2021 91.73 92.22 90.72 91.23 6,326,926 -0.53(-0.58%)
Nov 08, 2021 91.87 91.87 90.96 91.76 5,241,825 +0.18(+0.20%)
Nov 05, 2021 92.78 93.12 90.76 91.58 6,386,987 -0.66(-0.71%)
Nov 04, 2021 92.81 93.18 91.94 92.23 6,073,252 -0.50(-0.54%)
Nov 03, 2021 93.07 93.43 89.67 92.74 5,965,857 +0.27(+0.29%)
Nov 02, 2021 90.40 92.51 90.18 92.47 6,475,324 +1.44(+1.58%)
Nov 01, 2021 92.59 91.72 90.58 91.03 7,597,284 -1.50(-1.63%)
Oct 29, 2021 92.39 93.53 92.07 92.53 7,857,596 -0.28(-0.30%)
Oct 28, 2021 93.22 94.23 92.52 92.81 5,367,238 +0.19(+0.21%)
Oct 27, 2021 93.37 93.85 92.59 92.62 6,159,974 -0.92(-0.98%)
Oct 26, 2021 94.81 93.50 93.54 7,352,668 -0.88(-0.93%)
Oct 25, 2021 94.95 95.44 94.09 94.41 5,270,203 -0.35(-0.37%)
Oct 22, 2021 92.87 94.78 92.80 94.76 7,070,613 +1.88(+2.02%)
Oct 21, 2021 93.14 93.39 92.31 92.88 6,453,648 -0.33(-0.35%)
Oct 20, 2021 93.82 94.49 92.83 93.21 6,815,365 -0.41(-0.43%)
Oct 19, 2021 93.56 93.83 92.90 93.61 5,822,452 +0.53(+0.57%)
Oct 18, 2021 92.11 93.22 91.72 93.08 7,609,278 +1.14(+1.24%)
Oct 15, 2021 91.71 92.63 91.37 91.95 7,696,363 +0.05(+0.05%)
Oct 14, 2021 93.36 93.89 91.02 91.90 8,202,643 -1.08(-1.16%)
Oct 13, 2021 92.69 93.55 92.54 92.98 9,807,503 +0.80(+0.87%)
Oct 12, 2021 92.43 93.09 91.88 92.18 10,329,588 +0.27(+0.29%)
Oct 11, 2021 90.94 93.36 90.86 91.91 13,435,664 +0.87(+0.95%)
Oct 08, 2021 89.10 91.65 88.84 91.04 13,688,293 +2.31(+2.61%)
Oct 07, 2021 88.15 89.27 87.79 88.72 9,492,848 +0.93(+1.06%)
Oct 06, 2021 86.91 87.95 86.17 87.79 10,682,951 -0.14(-0.16%)
Oct 05, 2021 85.88 88.40 85.70 87.94 10,164,281 +2.14(+2.50%)
Oct 04, 2021 86.00 86.92 85.50 85.79 11,292,891 -0.46(-0.53%)
Oct 01, 2021 84.35 86.76 84.19 86.25 13,859,308 +2.51(+3.00%)
Sep 30, 2021 87.71 88.02 83.74 83.75 16,282,627 -3.96(-4.52%)
Sep 29, 2021 87.61 88.50 87.47 87.71 12,491,967 +0.73(+0.84%)
Sep 28, 2021 87.12 88.69 86.55 86.97 15,649,759 -0.53(-0.60%)
Sep 27, 2021 86.29 87.76 85.69 87.50 11,998,857 +1.06(+1.22%)
Sep 24, 2021 85.80 86.56 85.49 86.45 7,925,671 +0.50(+0.58%)
Sep 23, 2021 85.49 86.56 85.22 85.95 10,113,059 +0.94(+1.11%)
Sep 22, 2021 84.21 85.54 83.85 85.00 10,304,881 +1.46(+1.75%)
Sep 21, 2021 83.37 84.25 82.77 83.54 11,574,109 +0.72(+0.87%)
Sep 20, 2021 81.73 84.01 81.63 82.82 14,458,945 -0.21(-0.25%)
Sep 17, 2021 82.86 84.17 82.61 83.03 60,416,680 -0.83(-0.99%)
Sep 16, 2021 84.26 84.55 82.84 83.86 12,912,070 -0.46(-0.55%)
Sep 15, 2021 83.19 84.93 82.82 84.32 15,555,004 +1.29(+1.55%)
Sep 14, 2021 82.84 83.57 81.44 83.03 23,631,540 -2.40(-2.81%)
Sep 13, 2021 86.62 86.99 84.80 85.44 19,597,786 -0.76(-0.88%)
Sep 10, 2021 86.17 87.03 86.03 86.20 10,985,595 +0.13(+0.16%)
Sep 09, 2021 86.12 87.30 85.94 86.06 11,480,701 +0.07(+0.08%)
Sep 08, 2021 84.72 86.12 84.55 85.99 9,208,912 +0.72(+0.85%)
Sep 07, 2021 86.54 87.15 85.10 85.27 11,492,460 -1.23(-1.42%)
Sep 03, 2021 85.87 86.96 85.83 86.50 8,798,937 +0.19(+0.22%)
Sep 02, 2021 86.67 86.98 85.94 86.31 8,029,406 -0.14(-0.17%)
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.