Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.35 110.20 107.92 108.78 554,403 -0.31(-0.28%)
Oct 28, 2021 109.08 110.41 108.49 109.08 566,498 +0.52(+0.48%)
Oct 27, 2021 110.72 110.91 108.54 108.57 543,828 -2.62(-2.35%)
Oct 26, 2021 112.55 111.11 111.19 574,308 -0.46(-0.41%)
Oct 25, 2021 111.88 113.03 111.17 111.64 561,037 +0.25(+0.22%)
Oct 22, 2021 111.63 112.53 109.86 111.39 630,041 -0.75(-0.67%)
Oct 21, 2021 111.02 114.20 110.58 112.14 800,802 +1.56(+1.41%)
Oct 20, 2021 108.82 112.92 108.82 110.58 591,845 +0.79(+0.72%)
Oct 19, 2021 109.72 109.72 108.04 109.79 898,058 +0.85(+0.78%)
Oct 18, 2021 108.37 109.17 106.97 108.95 544,739 -0.51(-0.46%)
Oct 15, 2021 110.64 111.82 109.14 109.45 808,266 -0.30(-0.27%)
Oct 14, 2021 108.62 110.75 107.90 109.75 803,139 +2.74(+2.56%)
Oct 13, 2021 106.64 107.80 105.27 107.02 481,305 +0.80(+0.75%)
Oct 12, 2021 103.52 106.94 103.52 106.22 656,286 +2.60(+2.51%)
Oct 11, 2021 104.05 106.08 103.59 103.62 749,169 -0.60(-0.57%)
Oct 08, 2021 105.88 106.46 103.40 104.22 765,962 -2.24(-2.10%)
Oct 07, 2021 106.58 109.06 105.59 106.46 803,973 +2.63(+2.53%)
Oct 06, 2021 105.09 106.92 102.24 103.83 1,163,220 -4.03(-3.74%)
Oct 05, 2021 108.42 111.43 107.70 107.86 1,385,934 +0.95(+0.88%)
Oct 04, 2021 106.19 110.56 106.10 106.92 1,131,259 +1.27(+1.21%)
Oct 01, 2021 104.14 105.85 102.08 105.64 1,251,006 +3.37(+3.30%)
Sep 30, 2021 108.27 108.65 102.06 102.27 1,683,050 -6.56(-6.02%)
Sep 29, 2021 112.39 112.39 107.76 108.83 725,147 -2.57(-2.30%)
Sep 28, 2021 112.80 113.92 111.19 111.39 1,049,249 -1.41(-1.25%)
Sep 27, 2021 110.56 114.61 110.56 112.81 921,433 +2.88(+2.62%)
Sep 24, 2021 109.44 111.08 108.27 109.92 799,943 -1.21(-1.09%)
Sep 23, 2021 108.82 113.14 108.44 111.14 904,081 +4.12(+3.85%)
Sep 22, 2021 106.60 108.88 106.11 107.02 695,690 +2.06(+1.96%)
Sep 21, 2021 107.62 108.18 104.26 104.96 749,416 -0.92(-0.87%)
Sep 20, 2021 106.20 107.20 103.80 105.88 945,371 -3.54(-3.24%)
Sep 17, 2021 108.84 111.11 108.22 109.42 1,104,476 -0.21(-0.19%)
Sep 16, 2021 109.44 111.43 109.44 109.63 818,989 +0.22(+0.20%)
Sep 15, 2021 108.09 109.65 106.63 109.41 603,912 +0.88(+0.81%)
Sep 14, 2021 111.12 111.12 106.78 108.54 788,777 -2.14(-1.93%)
Sep 13, 2021 109.94 111.77 108.48 110.68 848,657 +2.10(+1.93%)
Sep 10, 2021 111.79 113.40 108.54 108.58 892,643 -1.64(-1.49%)
Sep 09, 2021 108.15 111.03 107.38 110.22 910,366 +2.20(+2.03%)
Sep 08, 2021 111.06 111.60 106.68 108.02 1,728,535 -4.11(-3.66%)
Sep 07, 2021 114.33 114.47 111.17 112.13 961,897 -2.47(-2.15%)
Sep 03, 2021 118.69 119.51 113.79 114.60 1,164,284 -4.54(-3.81%)
Sep 02, 2021 120.76 121.32 117.77 119.13 2,009,378 -0.84(-0.70%)
Sep 01, 2021 118.24 120.94 116.87 119.97 3,731,897 +15.71(+15.07%)
Aug 31, 2021 105.52 106.70 103.08 104.26 1,348,320 -1.90(-1.79%)
Aug 30, 2021 109.02 109.19 105.99 106.16 1,052,912 -2.16(-1.99%)
Aug 27, 2021 105.35 109.05 105.07 108.32 912,353 +3.07(+2.92%)
Aug 26, 2021 110.54 110.54 103.86 105.25 1,096,763 -4.65(-4.23%)
Aug 25, 2021 109.90 110.75 107.30 109.89 1,721,831 -0.17(-0.15%)
Aug 24, 2021 107.01 111.72 107.01 110.06 1,577,954 +3.48(+3.27%)
Aug 23, 2021 106.11 108.39 103.78 106.58 1,746,560 +2.56(+2.46%)
Aug 20, 2021 105.29 106.40 101.83 104.02 1,936,272 -0.84(-0.80%)
Aug 19, 2021 102.46 106.55 102.43 104.86 962,333 -0.74(-0.70%)
Aug 18, 2021 105.25 107.92 104.07 105.59 913,409 -0.57(-0.53%)
Aug 17, 2021 109.92 110.28 104.89 106.16 972,979 -6.07(-5.41%)
Aug 16, 2021 114.32 114.55 112.05 112.23 661,288 -3.80(-3.28%)
Aug 13, 2021 113.31 116.10 112.61 116.03 680,548 +2.34(+2.06%)
Aug 12, 2021 113.66 114.18 112.01 113.69 454,762 +0.42(+0.37%)
Aug 11, 2021 110.36 113.79 109.43 113.27 629,436 +2.86(+2.59%)
Aug 10, 2021 107.06 112.26 106.98 110.42 646,555 +2.91(+2.70%)
Aug 09, 2021 108.56 109.06 107.05 107.51 553,690 -2.17(-1.98%)
Aug 06, 2021 110.25 111.28 109.17 109.68 576,954 +1.30(+1.20%)
Aug 05, 2021 105.88 108.42 105.41 108.38 631,144 +3.13(+2.98%)
Aug 04, 2021 107.29 109.00 105.11 105.25 744,414 -3.56(-3.27%)
Aug 03, 2021 105.48 110.09 103.64 108.81 1,224,770 +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.