Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 93.83 95.08 92.95 93.45 3,194,074 -1.36(-1.43%)
Nov 29, 2021 95.53 96.66 94.66 94.81 1,732,203 +0.11(+0.12%)
Nov 26, 2021 92.85 96.44 92.39 94.70 2,054,186 +1.08(+1.15%)
Nov 24, 2021 94.23 94.34 93.29 93.62 1,112,258 -0.49(-0.52%)
Nov 23, 2021 94.65 95.26 93.92 94.11 1,138,123 -0.85(-0.90%)
Nov 22, 2021 95.70 96.39 94.84 94.96 1,078,929 -0.74(-0.77%)
Nov 19, 2021 94.41 96.88 94.41 95.70 3,351,552 +1.48(+1.57%)
Nov 18, 2021 95.06 94.56 94.04 94.22 1,560,648 -0.84(-0.88%)
Nov 17, 2021 96.90 96.93 94.75 95.06 1,856,739 -1.82(-1.88%)
Nov 16, 2021 95.93 97.61 95.57 96.88 1,351,854 +1.00(+1.04%)
Nov 15, 2021 93.62 95.98 93.61 95.88 1,608,546 +2.31(+2.47%)
Nov 12, 2021 93.00 94.08 92.69 93.57 2,680,571 +1.91(+2.08%)
Nov 11, 2021 91.67 91.76 91.01 91.66 957,425 +0.41(+0.45%)
Nov 10, 2021 90.74 91.25 1,102,596 -0.03(-0.03%)
Nov 09, 2021 91.11 92.78 90.99 91.28 1,259,719 +0.26(+0.29%)
Nov 08, 2021 91.23 91.57 89.86 91.02 1,426,771 +0.53(+0.59%)
Nov 05, 2021 91.22 92.40 90.47 90.49 1,659,822 -0.99(-1.08%)
Nov 04, 2021 91.78 93.15 90.00 91.48 2,063,964 -2.64(-2.80%)
Nov 03, 2021 92.96 94.42 92.96 94.12 1,540,501 +0.89(+0.95%)
Nov 02, 2021 92.65 93.54 91.78 93.23 1,684,343 +0.33(+0.36%)
Nov 01, 2021 91.46 93.31 91.42 92.90 1,859,202 +1.42(+1.55%)
Oct 29, 2021 91.48 92.36 91.06 91.48 1,312,368 -0.33(-0.36%)
Oct 28, 2021 91.71 93.07 91.30 91.81 1,431,073 +0.36(+0.39%)
Oct 27, 2021 89.40 91.66 89.54 91.45 2,260,517 +2.31(+2.59%)
Oct 26, 2021 87.90 89.14 2,612,131 +1.66(+1.90%)
Oct 25, 2021 91.97 92.07 87.38 87.48 2,940,964 -4.73(-5.13%)
Oct 22, 2021 92.99 93.56 92.10 92.21 1,741,394 -0.83(-0.89%)
Oct 21, 2021 92.53 93.29 92.18 93.04 1,191,942 +0.46(+0.50%)
Oct 20, 2021 91.29 92.65 91.18 92.58 1,482,222 +1.94(+2.14%)
Oct 19, 2021 90.03 90.72 89.68 90.64 1,024,440 +0.53(+0.59%)
Oct 18, 2021 90.61 90.94 90.04 90.11 1,347,909 -1.19(-1.30%)
Oct 15, 2021 92.30 92.51 91.06 91.30 1,460,724 -0.72(-0.78%)
Oct 14, 2021 89.22 92.21 89.14 92.02 1,569,512 +1.24(+1.37%)
Oct 13, 2021 91.05 91.50 90.19 90.78 1,540,869 +0.32(+0.35%)
Oct 12, 2021 91.03 91.38 90.19 90.46 1,844,872 -0.48(-0.53%)
Oct 11, 2021 91.23 91.90 90.94 90.94 1,076,427 -0.46(-0.50%)
Oct 08, 2021 91.96 92.51 91.12 91.40 1,062,914 -0.51(-0.55%)
Oct 07, 2021 92.93 93.26 91.72 91.91 1,759,020 -0.54(-0.58%)
Oct 06, 2021 91.57 92.75 91.16 92.45 1,827,872 +0.96(+1.05%)
Oct 05, 2021 89.94 92.00 89.63 91.49 1,614,145 +1.67(+1.86%)
Oct 04, 2021 89.69 90.65 89.30 89.82 1,371,681 -0.03(-0.03%)
Oct 01, 2021 90.05 90.83 88.48 89.85 2,088,995 -0.12(-0.13%)
Sep 30, 2021 89.90 90.82 89.80 89.97 2,086,588 +0.23(+0.26%)
Sep 29, 2021 89.43 89.99 89.28 89.74 1,541,967 +0.03(+0.03%)
Sep 28, 2021 90.25 90.71 89.41 89.71 2,383,050 -1.11(-1.22%)
Sep 27, 2021 91.94 92.19 90.63 90.82 2,065,071 -1.48(-1.60%)
Sep 24, 2021 92.92 93.02 92.08 92.30 1,616,800 -0.95(-1.02%)
Sep 23, 2021 93.09 93.71 93.00 93.25 1,353,282 +0.30(+0.32%)
Sep 22, 2021 92.25 93.34 91.54 92.95 1,683,896 +0.42(+0.45%)
Sep 21, 2021 92.52 93.21 92.25 92.53 1,702,792 -0.22(-0.24%)
Sep 20, 2021 92.08 92.83 91.87 92.75 2,024,632 +0.39(+0.42%)
Sep 17, 2021 92.72 92.81 91.38 92.36 3,007,576 -0.39(-0.42%)
Sep 16, 2021 92.98 93.22 92.39 92.75 1,505,241 -0.46(-0.49%)
Sep 15, 2021 92.59 94.07 92.45 93.21 1,994,368 +0.56(+0.60%)
Sep 14, 2021 94.03 94.30 92.26 92.65 2,535,257 -1.41(-1.50%)
Sep 13, 2021 95.22 95.44 93.86 94.06 2,354,276 -0.77(-0.81%)
Sep 10, 2021 95.36 95.71 94.61 94.83 2,304,644 -0.63(-0.66%)
Sep 09, 2021 95.80 96.36 94.86 95.46 2,677,443 -1.22(-1.26%)
Sep 08, 2021 96.69 97.23 96.52 96.68 2,533,574 -0.25(-0.26%)
Sep 07, 2021 97.39 97.45 96.22 96.93 1,849,824 -0.45(-0.46%)
Sep 03, 2021 97.70 98.09 97.28 97.38 1,420,424 -0.41(-0.42%)
Sep 02, 2021 97.00 97.85 96.67 97.79 2,005,768 +1.13(+1.17%)
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.