Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 105.38 108.97 103.64 103.76 696,348 -0.33(-0.32%)
Jul 30, 2021 102.91 106.86 102.46 104.09 1,043,193 +1.16(+1.13%)
Jul 29, 2021 102.95 104.14 102.39 102.93 493,694 +1.80(+1.78%)
Jul 28, 2021 102.53 103.82 99.47 101.13 445,741 -0.61(-0.60%)
Jul 27, 2021 102.35 103.08 100.64 101.73 444,417 -1.54(-1.49%)
Jul 26, 2021 101.52 103.51 101.27 103.28 448,809 +1.89(+1.87%)
Jul 23, 2021 102.27 103.16 100.47 101.38 591,143 +0.54(+0.53%)
Jul 22, 2021 101.28 101.44 99.59 100.85 802,665 -0.44(-0.43%)
Jul 21, 2021 100.19 103.90 100.12 101.28 681,388 +1.99(+2.00%)
Jul 20, 2021 93.26 99.88 92.32 99.30 1,151,531 +5.97(+6.40%)
Jul 19, 2021 94.23 95.58 92.00 93.33 1,577,761 -4.18(-4.29%)
Jul 16, 2021 101.10 101.52 96.22 97.50 2,120,389 -2.84(-2.83%)
Jul 15, 2021 101.28 102.04 98.64 100.34 1,068,482 -2.49(-2.42%)
Jul 14, 2021 105.82 106.85 102.60 102.83 737,519 -1.31(-1.26%)
Jul 13, 2021 106.27 106.53 103.17 104.14 738,121 -3.05(-2.84%)
Jul 12, 2021 105.47 107.68 104.23 107.19 552,540 -0.32(-0.30%)
Jul 09, 2021 105.14 108.12 104.46 107.50 867,806 +5.06(+4.94%)
Jul 08, 2021 100.83 102.49 98.33 102.44 1,397,247 -0.78(-0.75%)
Jul 07, 2021 105.14 106.59 101.68 103.22 831,309 -3.05(-2.87%)
Jul 06, 2021 108.16 108.17 104.24 106.26 833,744 -2.53(-2.32%)
Jul 02, 2021 109.44 109.44 107.79 108.79 485,847 -0.56(-0.51%)
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.