Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.27 108.64 102.06 102.27 1,683,108 -6.56(-6.03%)
Sep 29, 2021 112.39 112.39 107.76 108.82 725,172 -2.57(-2.30%)
Sep 28, 2021 112.79 113.92 111.19 111.39 1,049,285 -1.41(-1.25%)
Sep 27, 2021 110.55 114.60 110.55 112.80 921,465 +2.89(+2.62%)
Sep 24, 2021 109.44 111.08 108.27 109.92 799,970 -1.21(-1.09%)
Sep 23, 2021 108.81 113.14 108.44 111.13 904,112 +4.12(+3.85%)
Sep 22, 2021 106.59 108.87 106.10 107.01 695,714 +2.06(+1.96%)
Sep 21, 2021 107.62 108.18 104.26 104.95 749,442 -0.92(-0.87%)
Sep 20, 2021 106.20 107.20 103.79 105.88 945,404 -3.54(-3.24%)
Sep 17, 2021 108.83 111.11 108.22 109.42 1,104,514 -0.21(-0.19%)
Sep 16, 2021 109.44 111.43 109.44 109.63 819,017 +0.22(+0.20%)
Sep 15, 2021 108.09 109.65 106.62 109.41 603,932 +0.88(+0.81%)
Sep 14, 2021 111.12 111.12 106.77 108.53 788,804 -2.14(-1.93%)
Sep 13, 2021 109.94 111.77 108.47 110.67 848,686 +2.10(+1.93%)
Sep 10, 2021 111.79 113.40 108.53 108.57 892,673 -1.64(-1.49%)
Sep 09, 2021 108.15 111.03 107.37 110.22 910,398 +2.20(+2.04%)
Sep 08, 2021 111.05 111.60 106.67 108.02 1,728,594 -4.11(-3.66%)
Sep 07, 2021 114.33 114.46 111.16 112.13 961,930 -2.47(-2.15%)
Sep 03, 2021 118.68 119.51 113.79 114.59 1,164,324 -4.54(-3.81%)
Sep 02, 2021 120.75 121.32 117.77 119.13 2,009,447 -0.84(-0.70%)
Sep 01, 2021 118.23 120.94 116.86 119.97 3,732,026 +15.71(+15.07%)
Aug 31, 2021 105.52 106.70 103.07 104.26 1,348,366 -1.90(-1.79%)
Aug 30, 2021 109.01 109.19 105.99 106.16 1,052,948 -2.16(-1.99%)
Aug 27, 2021 105.35 109.05 105.06 108.31 912,385 +3.07(+2.92%)
Aug 26, 2021 110.53 110.53 103.86 105.24 1,096,800 -4.65(-4.23%)
Aug 25, 2021 109.90 110.74 107.30 109.89 1,721,890 -0.17(-0.15%)
Aug 24, 2021 107.00 111.72 107.00 110.06 1,578,008 +3.48(+3.27%)
Aug 23, 2021 106.11 108.39 103.78 106.57 1,746,620 +2.56(+2.46%)
Aug 20, 2021 105.29 106.40 101.83 104.02 1,936,338 -0.84(-0.80%)
Aug 19, 2021 102.45 106.55 102.43 104.85 962,366 -0.74(-0.70%)
Aug 18, 2021 105.25 107.91 104.07 105.59 913,440 -0.57(-0.53%)
Aug 17, 2021 109.92 110.28 104.88 106.16 973,013 -6.07(-5.41%)
Aug 16, 2021 114.31 114.54 112.05 112.22 661,311 -3.80(-3.28%)
Aug 13, 2021 113.31 116.10 112.60 116.03 680,572 +2.34(+2.06%)
Aug 12, 2021 113.66 114.17 112.01 113.69 454,777 +0.42(+0.37%)
Aug 11, 2021 110.36 113.79 109.43 113.27 629,457 +2.85(+2.59%)
Aug 10, 2021 107.05 112.25 106.97 110.42 646,578 +2.91(+2.70%)
Aug 09, 2021 108.55 109.05 107.05 107.51 553,709 -2.17(-1.98%)
Aug 06, 2021 110.25 111.28 109.17 109.68 576,974 +1.30(+1.20%)
Aug 05, 2021 105.88 108.42 105.41 108.38 631,166 +3.13(+2.98%)
Aug 04, 2021 107.29 109.00 105.11 105.24 744,439 -3.56(-3.27%)
Aug 03, 2021 105.48 110.09 103.64 108.80 1,224,812 +5.04(+4.86%)
Aug 02, 2021 105.38 108.96 103.63 103.76 696,372 -0.33(-0.32%)
Jul 30, 2021 102.90 106.85 102.45 104.09 1,043,229 +1.16(+1.13%)
Jul 29, 2021 102.94 104.14 102.39 102.92 493,711 +1.80(+1.78%)
Jul 28, 2021 102.53 103.82 99.47 101.12 445,756 -0.61(-0.60%)
Jul 27, 2021 102.35 103.07 100.64 101.73 444,433 -1.54(-1.49%)
Jul 26, 2021 101.52 103.51 101.26 103.27 448,824 +1.89(+1.86%)
Jul 23, 2021 102.27 103.15 100.47 101.38 591,163 +0.54(+0.53%)
Jul 22, 2021 101.27 101.44 99.59 100.84 802,693 -0.44(-0.43%)
Jul 21, 2021 100.19 103.90 100.12 101.28 681,411 +1.99(+2.00%)
Jul 20, 2021 93.25 99.88 92.32 99.29 1,151,570 +5.97(+6.40%)
Jul 19, 2021 94.23 95.58 91.99 93.32 1,577,815 -4.18(-4.29%)
Jul 16, 2021 101.09 101.52 96.22 97.50 2,120,462 -2.84(-2.83%)
Jul 15, 2021 101.28 102.04 98.63 100.34 1,068,519 -2.49(-2.42%)
Jul 14, 2021 105.82 106.84 102.59 102.82 737,544 -1.31(-1.26%)
Jul 13, 2021 106.27 106.53 103.16 104.14 738,146 -3.04(-2.84%)
Jul 12, 2021 105.47 107.68 104.23 107.18 552,559 -0.32(-0.30%)
Jul 09, 2021 105.14 108.12 104.45 107.50 867,836 +5.06(+4.94%)
Jul 08, 2021 100.82 102.48 98.33 102.44 1,397,295 -0.78(-0.75%)
Jul 07, 2021 105.13 106.58 101.68 103.21 831,338 -3.05(-2.87%)
Jul 06, 2021 108.16 108.17 104.24 106.26 833,772 -2.53(-2.32%)
Jul 02, 2021 109.44 109.44 107.79 108.78 485,864 -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.