Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 108.27 110.09 107.54 109.34 706,198 +2.30(+2.15%)
Jun 30, 2021 104.50 107.20 103.77 107.04 680,704 +2.58(+2.47%)
Jun 29, 2021 105.97 107.15 104.30 104.47 744,780 -1.26(-1.20%)
Jun 28, 2021 109.99 110.10 105.59 105.73 1,132,180 -4.62(-4.18%)
Jun 25, 2021 107.95 110.67 107.95 110.34 1,725,040 +2.59(+2.40%)
Jun 24, 2021 107.18 109.06 105.96 107.76 871,884 +0.54(+0.50%)
Jun 23, 2021 104.97 109.22 104.96 107.22 1,465,746 +3.03(+2.90%)
Jun 22, 2021 102.63 104.65 101.10 104.20 466,875 +0.84(+0.82%)
Jun 21, 2021 102.63 104.29 101.85 103.35 950,220 +2.16(+2.13%)
Jun 18, 2021 101.48 104.41 100.90 101.19 1,665,101 -3.51(-3.35%)
Jun 17, 2021 108.00 108.27 102.65 104.70 935,549 -3.32(-3.08%)
Jun 16, 2021 107.79 108.67 105.57 108.03 454,205 -0.40(-0.37%)
Jun 15, 2021 108.48 108.91 106.26 108.42 493,094 +0.00(+0.00%)
Jun 14, 2021 112.07 112.64 107.88 108.42 951,895 -4.04(-3.59%)
Jun 11, 2021 108.92 112.51 108.71 112.46 670,269 +4.30(+3.97%)
Jun 10, 2021 110.92 111.69 107.97 108.17 612,041 -2.12(-1.92%)
Jun 09, 2021 112.30 112.53 110.02 110.28 564,430 -2.06(-1.83%)
Jun 08, 2021 109.86 112.95 109.03 112.34 475,299 +2.25(+2.04%)
Jun 07, 2021 111.01 112.64 110.00 110.10 781,420 +0.62(+0.56%)
Jun 04, 2021 110.64 110.77 106.13 109.48 978,820 -0.55(-0.50%)
Jun 03, 2021 110.30 111.59 106.75 110.03 2,089,898 +1.17(+1.08%)
Jun 02, 2021 113.62 113.78 108.09 108.85 2,091,760 -4.68(-4.12%)
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.