Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.39 110.24 107.96 108.81 554,211 -0.31(-0.28%)
Oct 28, 2021 109.11 110.45 108.53 109.12 566,302 +0.52(+0.48%)
Oct 27, 2021 110.75 110.94 108.58 108.61 543,639 -2.62(-2.35%)
Oct 26, 2021 112.59 111.14 111.22 574,108 -0.46(-0.41%)
Oct 25, 2021 111.92 113.07 111.21 111.68 560,842 +0.25(+0.22%)
Oct 22, 2021 111.67 112.57 109.90 111.43 629,822 -0.75(-0.67%)
Oct 21, 2021 111.05 114.24 110.62 112.18 800,524 +1.56(+1.41%)
Oct 20, 2021 108.85 112.96 108.85 110.62 591,640 +0.79(+0.72%)
Oct 19, 2021 109.76 109.76 108.08 109.83 897,746 +0.85(+0.78%)
Oct 18, 2021 108.41 109.21 107.00 108.98 544,550 -0.51(-0.46%)
Oct 15, 2021 110.68 111.86 109.17 109.49 807,985 -0.30(-0.27%)
Oct 14, 2021 108.66 110.78 107.94 109.79 802,860 +2.74(+2.56%)
Oct 13, 2021 106.67 107.84 105.30 107.05 481,138 +0.80(+0.75%)
Oct 12, 2021 103.56 106.97 103.56 106.26 656,058 +2.60(+2.51%)
Oct 11, 2021 104.09 106.12 103.63 103.66 748,908 -0.60(-0.57%)
Oct 08, 2021 105.92 106.50 103.44 104.26 765,696 -2.24(-2.10%)
Oct 07, 2021 106.61 109.09 105.63 106.50 803,694 +2.63(+2.53%)
Oct 06, 2021 105.12 106.95 102.28 103.87 1,162,816 -4.03(-3.74%)
Oct 05, 2021 108.46 111.47 107.74 107.90 1,385,453 +0.95(+0.88%)
Oct 04, 2021 106.23 110.60 106.14 106.95 1,130,866 +1.27(+1.21%)
Oct 01, 2021 104.18 105.89 102.12 105.68 1,250,572 +3.37(+3.30%)
Sep 30, 2021 108.31 108.69 102.10 102.31 1,682,466 -6.56(-6.02%)
Sep 29, 2021 112.43 112.43 107.80 108.86 724,895 -2.57(-2.30%)
Sep 28, 2021 112.83 113.96 111.23 111.43 1,048,885 -1.41(-1.25%)
Sep 27, 2021 110.60 114.65 110.60 112.84 921,113 +2.89(+2.62%)
Sep 24, 2021 109.48 111.12 108.31 109.96 799,665 -1.21(-1.09%)
Sep 23, 2021 108.85 113.18 108.48 111.17 903,767 +4.12(+3.85%)
Sep 22, 2021 106.64 108.91 106.14 107.05 695,448 +2.06(+1.96%)
Sep 21, 2021 107.66 108.22 104.30 104.99 749,156 -0.93(-0.87%)
Sep 20, 2021 106.24 107.24 103.83 105.92 945,043 -3.54(-3.24%)
Sep 17, 2021 108.87 111.15 108.26 109.46 1,104,092 -0.21(-0.19%)
Sep 16, 2021 109.48 111.47 109.48 109.67 818,705 +0.22(+0.20%)
Sep 15, 2021 108.13 109.69 106.67 109.45 603,702 +0.88(+0.81%)
Sep 14, 2021 111.16 111.16 106.81 108.58 788,503 -2.14(-1.93%)
Sep 13, 2021 109.98 111.81 108.52 110.72 848,362 +2.10(+1.93%)
Sep 10, 2021 111.83 113.44 108.58 108.61 892,333 -1.64(-1.49%)
Sep 09, 2021 108.19 111.07 107.41 110.26 910,050 +2.20(+2.04%)
Sep 08, 2021 111.09 111.64 106.71 108.06 1,727,934 -4.11(-3.67%)
Sep 07, 2021 114.37 114.51 111.20 112.17 961,563 -2.47(-2.15%)
Sep 03, 2021 118.73 119.55 113.83 114.64 1,163,880 -4.54(-3.81%)
Sep 02, 2021 120.80 121.36 117.81 119.17 2,008,680 -0.84(-0.70%)
Sep 01, 2021 118.28 120.99 116.91 120.01 3,730,602 +15.71(+15.07%)
Aug 31, 2021 105.56 106.74 103.11 104.30 1,347,851 -1.90(-1.79%)
Aug 30, 2021 109.05 109.23 106.03 106.20 1,052,546 -2.16(-1.99%)
Aug 27, 2021 105.39 109.09 105.10 108.36 912,037 +3.08(+2.92%)
Aug 26, 2021 110.58 110.58 103.90 105.28 1,096,382 -4.65(-4.23%)
Aug 25, 2021 109.94 110.78 107.34 109.93 1,721,233 -0.17(-0.15%)
Aug 24, 2021 107.04 111.76 107.04 110.10 1,577,406 +3.48(+3.27%)
Aug 23, 2021 106.15 108.43 103.82 106.61 1,745,953 +2.56(+2.46%)
Aug 20, 2021 105.33 106.44 101.87 104.06 1,935,600 -0.84(-0.80%)
Aug 19, 2021 102.49 106.59 102.47 104.89 961,999 -0.74(-0.70%)
Aug 18, 2021 105.29 107.95 104.11 105.63 913,092 -0.57(-0.53%)
Aug 17, 2021 109.96 110.32 104.92 106.20 972,641 -6.07(-5.41%)
Aug 16, 2021 114.36 114.59 112.09 112.27 661,058 -3.80(-3.28%)
Aug 13, 2021 113.35 116.14 112.65 116.07 680,312 +2.34(+2.06%)
Aug 12, 2021 113.70 114.22 112.05 113.73 454,604 +0.42(+0.37%)
Aug 11, 2021 110.40 113.83 109.47 113.31 629,217 +2.86(+2.59%)
Aug 10, 2021 107.09 112.30 107.01 110.46 646,331 +2.91(+2.70%)
Aug 09, 2021 108.60 109.09 107.09 107.55 553,498 -2.17(-1.98%)
Aug 06, 2021 110.29 111.32 109.21 109.72 576,754 +1.30(+1.20%)
Aug 05, 2021 105.92 108.46 105.45 108.42 630,925 +3.13(+2.98%)
Aug 04, 2021 107.33 109.04 105.15 105.28 744,155 -3.56(-3.27%)
Aug 03, 2021 105.52 110.13 103.68 108.84 1,224,345 +5.05(+4.86%)
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.