Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 96.83 98.16 94.33 94.74 2,139,706 -2.95(-3.02%)
Jan 20, 2022 99.00 100.95 97.29 97.69 1,075,728 +0.12(+0.12%)
Jan 19, 2022 96.47 100.24 96.29 97.57 1,352,177 +0.69(+0.71%)
Jan 18, 2022 98.02 99.40 96.21 96.88 2,899,823 -3.53(-3.52%)
Jan 14, 2022 100.41 0 +1.26(+1.27%)
Jan 13, 2022 102.27 102.27 99.02 99.15 1,604,852 -2.80(-2.75%)
Jan 12, 2022 102.19 105.00 101.32 101.95 1,563,032 +1.50(+1.49%)
Jan 11, 2022 99.99 101.44 99.99 100.45 1,625,631 +0.46(+0.46%)
Jan 10, 2022 97.33 100.11 95.92 99.99 1,606,205 +2.07(+2.11%)
Jan 07, 2022 97.95 100.22 97.30 97.92 1,222,359 -0.44(-0.45%)
Jan 06, 2022 96.63 101.58 96.05 98.36 1,491,938 +1.49(+1.54%)
Jan 05, 2022 99.73 101.23 96.34 96.87 2,305,263 -5.38(-5.26%)
Jan 04, 2022 102.99 103.31 98.96 102.25 1,507,270 -1.28(-1.24%)
Jan 03, 2022 104.16 104.67 100.92 103.53 1,305,701 -0.76(-0.73%)
Dec 31, 2021 105.18 106.01 104.05 104.29 1,403,490 -1.89(-1.78%)
Dec 30, 2021 102.84 107.13 102.79 106.18 2,299,408 +3.74(+3.65%)
Dec 29, 2021 104.49 104.50 101.82 102.44 788,265 -1.79(-1.72%)
Dec 28, 2021 104.25 104.81 103.11 104.23 883,110 +0.38(+0.37%)
Dec 27, 2021 103.50 105.46 103.19 103.85 988,603 +0.50(+0.48%)
Dec 23, 2021 103.86 104.19 102.86 103.35 862,379 -0.47(-0.45%)
Dec 22, 2021 104.86 106.41 102.85 103.82 672,855 -0.92(-0.88%)
Dec 21, 2021 102.55 105.74 102.00 104.74 1,786,392 +3.05(+3.00%)
Dec 20, 2021 101.59 103.20 100.33 101.69 1,361,318 -0.63(-0.62%)
Dec 17, 2021 97.25 102.49 95.31 102.32 3,023,182 +3.62(+3.67%)
Dec 16, 2021 100.00 101.59 96.39 98.70 1,924,954 -0.75(-0.75%)
Dec 15, 2021 98.85 100.22 96.69 99.45 2,650,592 -0.80(-0.80%)
Dec 14, 2021 99.64 100.84 98.39 100.25 1,752,837 -0.70(-0.69%)
Dec 13, 2021 101.32 101.92 98.83 100.95 1,844,108 +0.38(+0.38%)
Dec 10, 2021 101.97 103.60 100.02 100.57 1,371,414 -0.72(-0.71%)
Dec 09, 2021 103.37 104.39 100.91 101.29 1,209,218 -2.54(-2.45%)
Dec 08, 2021 102.00 104.93 100.75 103.83 2,245,393 +1.70(+1.66%)
Dec 07, 2021 102.93 107.40 101.67 102.13 3,406,551 +4.22(+4.31%)
Dec 06, 2021 95.39 99.10 93.70 97.91 1,875,375 +1.03(+1.06%)
Dec 03, 2021 100.81 101.95 91.08 96.88 3,581,222 -2.92(-2.93%)
Dec 02, 2021 100.02 101.80 96.95 99.80 3,114,014 +0.42(+0.42%)
Dec 01, 2021 102.00 104.00 98.18 99.38 4,033,260 -2.73(-2.67%)
Nov 30, 2021 94.72 103.86 94.50 102.11 7,411,579 +7.00(+7.36%)
Nov 29, 2021 94.69 95.81 93.19 95.11 2,019,076 +0.84(+0.89%)
Nov 26, 2021 93.59 94.44 92.22 94.27 1,420,385 +0.11(+0.12%)
Nov 24, 2021 91.46 94.52 90.55 94.16 2,132,136 +2.42(+2.64%)
Nov 23, 2021 93.68 95.07 90.51 91.74 3,906,783 -3.11(-3.28%)
Nov 22, 2021 97.87 98.00 91.65 94.85 3,985,924 -2.36(-2.43%)
Nov 19, 2021 96.28 98.50 95.60 97.21 3,980,812 -0.55(-0.56%)
Nov 18, 2021 102.65 98.44 97.70 97.76 3,343,641 -5.37(-5.21%)
Nov 17, 2021 104.50 105.31 101.52 103.13 2,688,419 -1.00(-0.96%)
Nov 16, 2021 103.84 104.64 102.33 104.13 1,690,710 +0.74(+0.72%)
Nov 15, 2021 103.14 104.61 102.49 103.39 2,050,264 -0.44(-0.42%)
Nov 12, 2021 101.00 103.86 100.98 103.83 1,581,721 +3.70(+3.70%)
Nov 11, 2021 101.00 102.65 99.01 100.13 2,311,573 -0.51(-0.51%)
Nov 10, 2021 99.54 100.64 2,746,142 +0.29(+0.29%)
Nov 09, 2021 101.74 102.65 99.94 100.35 1,467,658 -0.65(-0.64%)
Nov 08, 2021 101.04 102.56 100.18 101.00 2,354,852 -0.07(-0.07%)
Nov 05, 2021 103.02 103.72 100.76 101.07 2,307,225 -1.80(-1.75%)
Nov 04, 2021 104.18 105.00 102.85 102.87 1,775,386 -1.19(-1.14%)
Nov 03, 2021 104.11 105.18 102.55 104.06 2,093,107 -0.82(-0.78%)
Nov 02, 2021 100.55 105.21 99.90 104.88 4,596,863 +4.00(+3.97%)
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.