Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 105.15 105.15 99.39 99.36 144,178 -5.12(-4.90%)
Sep 29, 2021 103.67 105.17 102.47 104.48 125,166 +1.25(+1.21%)
Sep 28, 2021 105.36 105.36 103.13 103.23 103,091 -2.28(-2.16%)
Sep 27, 2021 104.63 106.30 104.15 105.51 76,787 +0.62(+0.59%)
Sep 24, 2021 103.15 105.32 102.47 104.89 76,307 +1.75(+1.69%)
Sep 23, 2021 101.52 103.48 101.48 103.15 60,822 +2.50(+2.49%)
Sep 22, 2021 99.50 101.09 98.65 100.64 82,729 +1.77(+1.79%)
Sep 21, 2021 100.04 100.04 97.92 98.87 66,818 +0.06(+0.06%)
Sep 20, 2021 99.05 99.59 97.21 98.81 132,595 -2.03(-2.02%)
Sep 17, 2021 102.09 102.09 100.00 100.85 556,859 -0.58(-0.57%)
Sep 16, 2021 101.67 102.22 99.95 101.43 113,054 -0.15(-0.15%)
Sep 15, 2021 100.57 102.00 100.57 101.57 119,062 +0.93(+0.93%)
Sep 14, 2021 101.02 101.18 99.46 100.64 141,043 +0.33(+0.32%)
Sep 13, 2021 101.25 101.25 98.75 100.32 105,697 +0.00(+0.00%)
Sep 10, 2021 100.91 101.88 100.17 100.32 83,920 -0.25(-0.24%)
Sep 09, 2021 102.22 102.67 100.41 100.56 84,550 -2.04(-1.99%)
Sep 08, 2021 101.78 102.76 100.88 102.61 85,056 +0.53(+0.52%)
Sep 07, 2021 103.84 103.84 101.81 102.08 82,951 -1.70(-1.64%)
Sep 03, 2021 104.31 104.53 103.47 103.77 65,689 -0.44(-0.43%)
Sep 02, 2021 105.03 106.35 103.84 104.22 89,613 -0.47(-0.45%)
Sep 01, 2021 105.52 105.91 103.46 104.69 86,289 -0.52(-0.50%)
Aug 31, 2021 105.94 105.94 104.41 105.21 81,422 -0.02(-0.02%)
Aug 30, 2021 105.39 106.01 104.26 105.23 89,277 -0.07(-0.06%)
Aug 27, 2021 103.20 106.07 103.20 105.30 136,211 +2.31(+2.24%)
Aug 26, 2021 103.61 103.72 102.83 102.99 40,793 -0.90(-0.87%)
Aug 25, 2021 104.85 105.53 103.78 103.89 70,004 -0.97(-0.93%)
Aug 24, 2021 105.12 105.20 102.75 104.86 96,858 +0.11(+0.10%)
Aug 23, 2021 103.13 105.18 103.13 104.75 87,715 +2.14(+2.08%)
Aug 20, 2021 100.61 103.19 99.96 102.62 154,558 +2.68(+2.68%)
Aug 19, 2021 99.03 100.20 99.03 99.94 93,061 +0.13(+0.13%)
Aug 18, 2021 101.10 101.98 99.60 99.81 100,779 -1.47(-1.45%)
Aug 17, 2021 102.98 103.95 101.25 101.28 93,097 -2.71(-2.60%)
Aug 16, 2021 102.44 103.99 101.22 103.99 77,201 +1.50(+1.46%)
Aug 13, 2021 102.67 102.94 102.08 102.49 58,128 -0.10(-0.10%)
Aug 12, 2021 102.38 102.69 101.39 102.59 74,798 +0.75(+0.74%)
Aug 11, 2021 100.49 101.84 99.44 101.83 77,973 +2.05(+2.05%)
Aug 10, 2021 100.28 100.41 99.03 99.78 137,374 -0.01(-0.01%)
Aug 09, 2021 100.82 100.82 99.37 99.79 70,074 -0.72(-0.71%)
Aug 06, 2021 99.07 100.70 99.07 100.51 95,422 +1.48(+1.49%)
Aug 05, 2021 98.70 99.18 97.95 99.03 61,579 +0.35(+0.36%)
Aug 04, 2021 98.73 100.16 98.38 98.68 73,871 -1.26(-1.26%)
Aug 03, 2021 98.24 100.53 97.86 99.93 109,227 +1.89(+1.93%)
Aug 02, 2021 100.28 101.25 97.95 98.04 114,468 -1.03(-1.04%)
Jul 30, 2021 97.82 99.18 97.82 99.07 141,664 +1.01(+1.03%)
Jul 29, 2021 97.66 98.47 96.78 98.06 78,314 +1.34(+1.39%)
Jul 28, 2021 96.24 97.69 95.50 96.71 62,065 +0.47(+0.49%)
Jul 27, 2021 96.72 96.83 94.72 96.24 75,195 -1.63(-1.66%)
Jul 26, 2021 98.40 99.02 97.38 97.87 88,443 +0.07(+0.07%)
Jul 23, 2021 96.45 98.13 95.55 97.80 73,137 +1.98(+2.07%)
Jul 22, 2021 96.91 96.91 95.40 95.82 80,135 -0.85(-0.88%)
Jul 21, 2021 98.71 99.11 95.54 96.68 152,765 -1.90(-1.93%)
Jul 20, 2021 94.57 100.02 92.73 98.58 245,973 +6.19(+6.70%)
Jul 19, 2021 92.71 93.81 92.06 92.39 130,799 -1.91(-2.03%)
Jul 16, 2021 96.99 96.99 94.17 94.30 113,065 -1.55(-1.62%)
Jul 15, 2021 95.94 96.43 94.61 95.85 93,729 -0.40(-0.42%)
Jul 14, 2021 97.32 97.61 95.90 96.25 67,581 -0.72(-0.74%)
Jul 13, 2021 98.68 99.02 96.88 96.97 82,059 -1.85(-1.88%)
Jul 12, 2021 97.83 98.98 97.67 98.82 77,709 +0.68(+0.69%)
Jul 09, 2021 97.75 98.71 97.19 98.15 72,732 +1.26(+1.31%)
Jul 08, 2021 95.98 97.94 95.65 96.88 68,752 -0.63(-0.64%)
Jul 07, 2021 98.16 98.53 96.99 97.51 113,995 -0.58(-0.59%)
Jul 06, 2021 96.97 98.38 95.77 98.09 142,285 +1.70(+1.76%)
Jul 02, 2021 97.31 97.31 95.60 96.39 70,888 -0.36(-0.37%)
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.