Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 94.66 95.91 95.74 4,725,798 +0.30(+0.32%)
Jan 28, 2022 94.04 95.48 93.68 95.44 3,154,059 +1.35(+1.43%)
Jan 27, 2022 93.42 95.12 93.38 94.09 3,714,300 +1.18(+1.28%)
Jan 26, 2022 93.12 94.14 92.23 92.91 3,413,711 -0.34(-0.36%)
Jan 25, 2022 92.69 94.00 92.55 93.25 3,661,017 -0.24(-0.25%)
Jan 24, 2022 94.43 94.71 91.36 93.48 6,204,833 -0.36(-0.39%)
Jan 21, 2022 93.88 94.97 93.56 93.85 3,790,544 +0.61(+0.65%)
Jan 20, 2022 93.00 94.35 92.95 93.24 2,662,957 +0.13(+0.14%)
Jan 19, 2022 92.85 93.71 92.32 93.11 2,700,285 +0.27(+0.29%)
Jan 18, 2022 94.17 94.55 92.72 92.84 3,381,845 -1.98(-2.09%)
Jan 14, 2022 94.81 0 -0.10(-0.11%)
Jan 13, 2022 94.36 95.23 94.05 94.91 2,843,420 +0.48(+0.51%)
Jan 12, 2022 93.57 94.61 93.14 94.43 2,442,966 +0.36(+0.38%)
Jan 11, 2022 95.31 95.42 93.44 94.08 3,234,445 -1.21(-1.27%)
Jan 10, 2022 95.37 95.98 94.84 95.29 2,944,909 +0.05(+0.06%)
Jan 07, 2022 93.69 95.66 93.19 95.23 3,281,016 +0.94(+1.00%)
Jan 06, 2022 94.33 95.48 94.17 94.29 4,327,911 -0.16(-0.16%)
Jan 05, 2022 94.32 95.62 94.29 94.45 2,684,875 +0.21(+0.22%)
Jan 04, 2022 94.19 95.63 94.19 94.24 2,807,371 -0.07(-0.08%)
Jan 03, 2022 95.61 95.61 93.88 94.31 3,591,108 -1.28(-1.34%)
Dec 31, 2021 95.43 95.90 94.77 95.60 2,134,985 +0.10(+0.10%)
Dec 30, 2021 95.50 95.73 94.88 95.50 1,855,742 +0.03(+0.03%)
Dec 29, 2021 95.47 95.71 94.99 95.47 1,290,798 +0.17(+0.18%)
Dec 28, 2021 94.29 95.32 94.29 95.30 1,313,957 +1.17(+1.24%)
Dec 27, 2021 93.84 94.27 93.57 94.13 1,393,088 +0.29(+0.31%)
Dec 23, 2021 94.12 94.67 93.80 93.84 1,575,078 -0.17(-0.18%)
Dec 22, 2021 93.78 94.35 93.57 94.01 1,743,302 +0.13(+0.14%)
Dec 21, 2021 94.78 95.22 93.57 93.88 2,254,475 -0.59(-0.63%)
Dec 20, 2021 93.43 94.62 92.85 94.48 4,036,554 +0.57(+0.61%)
Dec 17, 2021 95.19 95.84 93.25 93.90 7,846,054 -1.37(-1.43%)
Dec 16, 2021 94.78 95.79 94.45 95.27 3,364,993 +0.66(+0.69%)
Dec 15, 2021 93.69 94.88 93.69 94.61 3,707,563 +0.96(+1.02%)
Dec 14, 2021 93.91 94.32 93.25 93.66 3,100,025 -0.25(-0.26%)
Dec 13, 2021 92.50 94.44 92.45 93.90 4,315,163 +1.39(+1.51%)
Dec 10, 2021 91.87 93.00 91.46 92.51 3,335,716 +1.12(+1.23%)
Dec 09, 2021 92.08 92.15 90.46 91.39 4,412,042 -0.52(-0.57%)
Dec 08, 2021 92.03 92.63 91.31 91.91 5,288,340 -0.29(-0.32%)
Dec 07, 2021 91.93 92.54 91.59 92.20 4,831,998 -0.04(-0.04%)
Dec 06, 2021 91.61 93.59 91.37 92.23 3,261,752 +1.21(+1.33%)
Dec 03, 2021 89.40 91.09 88.68 91.02 3,410,527 +2.03(+2.28%)
Dec 02, 2021 88.49 89.93 88.33 88.99 3,243,502 +0.94(+1.07%)
Dec 01, 2021 88.80 90.22 88.02 88.05 3,100,574 -0.36(-0.40%)
Nov 30, 2021 90.81 90.88 88.17 88.41 4,249,075 -2.93(-3.20%)
Nov 29, 2021 91.06 91.58 90.32 91.33 2,336,023 +0.86(+0.95%)
Nov 26, 2021 90.39 91.73 90.36 90.48 1,981,033 -0.82(-0.90%)
Nov 24, 2021 92.03 92.22 91.06 91.30 2,456,670 -0.51(-0.56%)
Nov 23, 2021 91.58 92.11 90.57 91.81 3,482,911 +0.45(+0.49%)
Nov 22, 2021 89.77 91.63 89.60 91.36 4,294,854 +1.67(+1.86%)
Nov 19, 2021 89.72 90.00 89.27 89.69 3,277,047 +0.05(+0.05%)
Nov 18, 2021 89.84 89.66 89.29 89.65 3,083,179 -0.56(-0.63%)
Nov 17, 2021 90.22 90.45 89.68 90.21 2,595,618 -0.08(-0.09%)
Nov 16, 2021 91.62 91.83 90.18 90.29 4,098,481 -1.39(-1.51%)
Nov 15, 2021 91.35 92.05 90.89 91.68 2,592,827 +0.66(+0.72%)
Nov 12, 2021 91.36 91.59 90.75 91.02 2,747,988 -0.34(-0.37%)
Nov 11, 2021 92.37 92.55 91.10 91.36 2,197,483 -1.25(-1.35%)
Nov 10, 2021 92.30 92.61 2,059,288 +0.59(+0.64%)
Nov 09, 2021 91.87 92.28 91.36 92.02 3,186,262 +0.49(+0.53%)
Nov 08, 2021 91.95 92.05 90.71 91.53 4,084,848 -0.23(-0.26%)
Nov 05, 2021 91.33 92.66 91.20 91.77 2,357,686 +0.60(+0.65%)
Nov 04, 2021 92.41 92.82 90.13 91.17 3,384,387 -1.37(-1.48%)
Nov 03, 2021 92.28 92.86 91.56 92.54 2,284,222 +0.08(+0.09%)
Nov 02, 2021 92.63 92.79 91.61 92.46 2,992,795 +0.13(+0.14%)
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.