Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 92.53 93.23 91.37 91.56 1,822,725 -0.74(-0.80%)
Jan 20, 2022 94.28 94.57 92.12 92.30 1,380,914 -1.86(-1.98%)
Jan 19, 2022 96.29 96.29 93.97 94.16 1,440,383 -1.81(-1.89%)
Jan 18, 2022 95.76 96.63 94.73 95.97 1,809,516 -0.53(-0.55%)
Jan 14, 2022 96.50 0 +1.18(+1.24%)
Jan 13, 2022 92.89 95.77 92.86 95.32 1,935,312 +2.78(+3.00%)
Jan 12, 2022 92.42 92.72 91.33 92.54 1,151,174 +0.16(+0.17%)
Jan 11, 2022 92.32 92.58 90.74 92.38 1,461,851 +0.02(+0.02%)
Jan 10, 2022 93.02 94.09 91.79 92.36 1,860,441 -1.06(-1.13%)
Jan 07, 2022 93.70 94.36 93.13 93.42 1,672,009 -0.59(-0.63%)
Jan 06, 2022 93.58 94.80 92.61 94.01 1,854,427 +0.93(+1.00%)
Jan 05, 2022 93.08 94.78 92.80 93.08 2,489,467 +0.32(+0.34%)
Jan 04, 2022 88.94 93.00 88.43 92.76 2,443,956 +4.28(+4.84%)
Jan 03, 2022 88.26 89.26 87.94 88.48 1,412,128 +0.22(+0.24%)
Dec 31, 2021 87.23 88.65 87.17 88.26 887,330 +0.84(+0.96%)
Dec 30, 2021 87.78 88.01 87.38 87.42 638,510 -0.21(-0.24%)
Dec 29, 2021 86.93 87.82 86.60 87.63 781,903 +0.73(+0.84%)
Dec 28, 2021 85.67 87.00 85.54 86.90 803,016 +1.10(+1.28%)
Dec 27, 2021 85.34 85.89 84.64 85.80 798,069 +0.85(+1.00%)
Dec 23, 2021 84.43 85.70 84.28 84.95 1,267,488 +0.69(+0.82%)
Dec 22, 2021 84.24 84.91 83.69 84.26 1,389,750 +0.88(+1.06%)
Dec 21, 2021 82.93 84.09 82.56 83.38 2,096,293 +1.26(+1.53%)
Dec 20, 2021 82.26 83.45 81.05 82.12 2,621,605 -1.38(-1.65%)
Dec 17, 2021 85.25 85.44 82.56 83.50 5,203,754 -2.41(-2.81%)
Dec 16, 2021 87.49 87.77 85.64 85.91 2,624,072 -2.18(-2.47%)
Dec 15, 2021 88.19 88.89 86.80 88.09 2,357,831 -0.08(-0.09%)
Dec 14, 2021 88.30 90.12 87.95 88.17 1,482,055 -0.18(-0.20%)
Dec 13, 2021 89.04 89.27 87.62 88.35 1,925,998 -0.79(-0.89%)
Dec 10, 2021 89.50 90.13 88.85 89.14 1,559,396 +0.53(+0.60%)
Dec 09, 2021 88.08 89.36 88.08 88.61 1,240,589 -0.30(-0.34%)
Dec 08, 2021 87.63 89.16 87.63 88.91 1,714,028 +1.30(+1.48%)
Dec 07, 2021 88.06 88.73 87.33 87.61 1,850,725 +0.00(+0.00%)
Dec 06, 2021 86.30 88.32 86.08 87.61 1,875,963 +1.94(+2.26%)
Dec 03, 2021 84.97 86.39 84.90 85.67 2,280,556 +1.71(+2.04%)
Dec 02, 2021 83.23 84.39 82.99 83.96 1,945,900 +1.51(+1.83%)
Dec 01, 2021 84.92 85.53 82.35 82.45 2,075,971 -0.97(-1.16%)
Nov 30, 2021 85.60 86.00 82.84 83.42 2,524,376 -2.70(-3.14%)
Nov 29, 2021 86.98 87.01 85.45 86.12 1,515,654 -0.42(-0.49%)
Nov 26, 2021 86.92 87.21 85.91 86.54 1,020,621 -2.18(-2.46%)
Nov 24, 2021 89.88 90.13 88.36 88.72 1,126,910 -1.22(-1.36%)
Nov 23, 2021 88.52 90.13 88.37 89.94 1,650,032 +1.13(+1.27%)
Nov 22, 2021 86.32 90.14 85.90 88.81 3,428,039 +2.44(+2.83%)
Nov 19, 2021 86.86 86.94 85.44 86.37 1,578,187 -0.61(-0.70%)
Nov 18, 2021 88.82 87.11 86.80 86.98 1,425,871 -2.01(-2.26%)
Nov 17, 2021 89.07 89.33 88.18 88.99 1,043,185 -0.45(-0.50%)
Nov 16, 2021 89.43 90.36 89.27 89.44 1,534,774 +0.19(+0.21%)
Nov 15, 2021 89.65 89.99 88.98 89.25 1,075,022 -0.59(-0.66%)
Nov 12, 2021 90.13 90.38 89.25 89.84 911,164 -0.10(-0.11%)
Nov 11, 2021 89.32 90.43 89.01 89.94 967,580 +0.48(+0.54%)
Nov 10, 2021 87.68 89.46 2,371,467 +1.44(+1.64%)
Nov 09, 2021 88.80 89.54 87.99 88.02 1,803,304 -0.91(-1.02%)
Nov 08, 2021 91.24 91.55 88.01 88.93 1,803,243 -1.07(-1.19%)
Nov 05, 2021 90.30 90.97 89.79 90.00 1,573,461 +0.42(+0.47%)
Nov 04, 2021 90.42 90.96 89.20 89.58 1,640,313 -0.93(-1.03%)
Nov 03, 2021 91.21 91.39 90.15 90.51 1,250,513 -1.15(-1.25%)
Nov 02, 2021 90.86 91.88 90.23 91.66 1,802,055 +0.57(+0.63%)
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.