Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 100.12 100.46 96.90 97.16 716,055 -2.83(-2.83%)
Nov 29, 2021 99.22 101.42 99.22 99.99 413,927 +1.19(+1.20%)
Nov 26, 2021 100.20 102.18 97.91 98.80 240,822 -1.64(-1.63%)
Nov 24, 2021 99.93 100.84 99.00 100.44 262,690 +0.22(+0.22%)
Nov 23, 2021 100.40 100.74 98.12 100.22 502,860 -0.94(-0.93%)
Nov 22, 2021 101.80 102.98 100.54 101.16 403,796 -0.63(-0.62%)
Nov 19, 2021 101.81 102.39 100.84 101.79 337,877 +0.36(+0.35%)
Nov 18, 2021 102.01 101.49 100.82 101.43 625,772 -1.03(-1.01%)
Nov 17, 2021 100.94 102.86 99.17 102.46 483,380 +1.53(+1.52%)
Nov 16, 2021 98.16 102.42 97.67 100.93 1,014,606 +2.56(+2.60%)
Nov 15, 2021 99.02 101.28 98.00 98.37 787,871 +2.65(+2.77%)
Nov 12, 2021 103.26 104.18 92.28 95.72 3,091,366 -6.88(-6.71%)
Nov 11, 2021 100.99 102.83 100.56 102.60 408,080 +2.11(+2.10%)
Nov 10, 2021 100.54 100.49 921,287 -0.79(-0.78%)
Nov 09, 2021 102.24 103.97 101.09 101.28 890,234 -0.51(-0.50%)
Nov 08, 2021 100.16 101.82 98.71 101.79 720,048 +1.90(+1.90%)
Nov 05, 2021 102.00 103.25 99.61 99.89 837,773 -3.00(-2.92%)
Nov 04, 2021 101.82 103.21 98.86 102.89 1,061,162 +2.97(+2.97%)
Nov 03, 2021 93.55 100.10 92.33 99.92 1,343,732 +6.42(+6.87%)
Nov 02, 2021 94.48 94.83 93.17 93.50 676,099 -0.36(-0.38%)
Nov 01, 2021 93.50 95.00 93.45 93.86 399,793 +0.52(+0.56%)
Oct 29, 2021 90.48 93.56 93.34 635,889 +2.57(+2.83%)
Oct 28, 2021 88.56 90.88 88.23 90.77 379,880 +2.74(+3.11%)
Oct 27, 2021 89.15 89.11 87.95 88.03 259,586 -1.10(-1.23%)
Oct 26, 2021 88.22 89.13 366,158 +1.38(+1.57%)
Oct 25, 2021 89.53 89.53 87.69 87.75 261,599 -1.78(-1.99%)
Oct 22, 2021 89.09 90.52 88.81 89.53 491,746 +0.68(+0.77%)
Oct 21, 2021 87.50 88.89 86.39 88.85 274,652 +1.11(+1.27%)
Oct 20, 2021 87.86 88.73 87.28 87.74 259,397 +0.24(+0.27%)
Oct 19, 2021 87.74 88.51 87.47 87.50 631,256 +0.39(+0.45%)
Oct 18, 2021 87.49 87.49 86.46 87.11 297,145 -0.60(-0.68%)
Oct 15, 2021 89.09 89.49 87.67 87.71 299,594 -0.90(-1.02%)
Oct 14, 2021 87.42 88.95 87.28 88.61 252,642 +1.72(+1.98%)
Oct 13, 2021 87.35 87.76 86.38 86.89 231,472 -0.06(-0.07%)
Oct 12, 2021 86.42 87.26 85.66 86.95 307,508 +0.94(+1.09%)
Oct 11, 2021 87.64 88.42 85.94 86.01 231,916 -1.73(-1.97%)
Oct 08, 2021 88.27 90.34 86.88 87.74 323,597 -0.73(-0.83%)
Oct 07, 2021 86.38 89.16 86.38 88.47 289,467 +2.37(+2.75%)
Oct 06, 2021 87.24 89.10 85.28 86.10 560,870 -1.45(-1.66%)
Oct 05, 2021 87.64 89.55 87.42 87.55 604,899 -0.20(-0.23%)
Oct 04, 2021 86.96 87.89 86.20 87.75 572,479 +0.39(+0.45%)
Oct 01, 2021 87.68 88.88 85.19 87.36 786,924 -0.12(-0.14%)
Sep 30, 2021 89.09 90.46 87.31 87.48 513,382 -1.34(-1.51%)
Sep 29, 2021 90.20 90.89 88.71 88.82 448,904 -0.99(-1.10%)
Sep 28, 2021 93.89 93.89 88.96 89.81 726,161 -4.65(-4.92%)
Sep 27, 2021 95.97 96.23 91.61 94.46 1,140,140 -1.85(-1.92%)
Sep 24, 2021 95.50 97.27 94.34 96.31 1,203,590 +0.29(+0.30%)
Sep 23, 2021 95.05 96.72 94.72 96.02 869,290 +0.74(+0.78%)
Sep 22, 2021 94.25 95.90 93.02 95.28 864,847 +1.43(+1.52%)
Sep 21, 2021 93.67 94.63 93.38 93.85 577,773 +0.35(+0.37%)
Sep 20, 2021 93.09 94.36 92.62 93.50 385,454 -0.84(-0.89%)
Sep 17, 2021 92.87 94.53 89.09 94.34 808,181 +0.60(+0.64%)
Sep 16, 2021 93.38 94.07 92.73 93.74 272,627 +0.08(+0.09%)
Sep 15, 2021 95.65 96.00 93.63 93.66 331,975 -1.46(-1.53%)
Sep 14, 2021 95.60 97.47 94.81 95.12 599,672 -0.34(-0.36%)
Sep 13, 2021 94.64 95.59 93.43 95.46 564,842 +1.16(+1.23%)
Sep 10, 2021 94.70 95.26 93.97 94.30 327,439 -0.11(-0.12%)
Sep 09, 2021 94.61 95.47 94.27 94.41 246,072 -0.04(-0.04%)
Sep 08, 2021 95.34 95.34 94.15 94.45 441,542 -0.71(-0.75%)
Sep 07, 2021 95.00 95.56 90.80 95.16 537,884 -0.08(-0.08%)
Sep 03, 2021 94.30 95.26 93.66 95.24 396,945 +0.58(+0.61%)
Sep 02, 2021 93.66 94.68 93.26 94.66 347,979 +1.24(+1.33%)
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.