Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.34 110.20 107.92 108.77 554,422 -0.31(-0.28%)
Oct 28, 2021 109.07 110.41 108.48 109.08 566,518 +0.52(+0.48%)
Oct 27, 2021 110.71 110.90 108.53 108.56 543,846 -2.62(-2.35%)
Oct 26, 2021 112.54 111.10 111.18 574,327 -0.46(-0.41%)
Oct 25, 2021 111.88 113.03 111.17 111.64 561,056 +0.25(+0.22%)
Oct 22, 2021 111.63 112.52 109.86 111.39 630,062 -0.75(-0.67%)
Oct 21, 2021 111.01 114.19 110.57 112.14 800,829 +1.56(+1.41%)
Oct 20, 2021 108.81 112.92 108.81 110.57 591,866 +0.79(+0.72%)
Oct 19, 2021 109.72 109.72 108.04 109.79 898,089 +0.85(+0.78%)
Oct 18, 2021 108.36 109.17 106.96 108.94 544,758 -0.51(-0.46%)
Oct 15, 2021 110.63 111.82 109.13 109.45 808,293 -0.30(-0.27%)
Oct 14, 2021 108.61 110.74 107.90 109.75 803,166 +2.74(+2.56%)
Oct 13, 2021 106.63 107.80 105.26 107.01 481,322 +0.80(+0.75%)
Oct 12, 2021 103.52 106.93 103.52 106.22 656,308 +2.60(+2.51%)
Oct 11, 2021 104.05 106.08 103.59 103.62 749,194 -0.60(-0.57%)
Oct 08, 2021 105.88 106.45 103.40 104.22 765,988 -2.24(-2.10%)
Oct 07, 2021 106.57 109.05 105.59 106.45 804,001 +2.63(+2.53%)
Oct 06, 2021 105.08 106.91 102.24 103.83 1,163,260 -4.03(-3.74%)
Oct 05, 2021 108.42 111.43 107.70 107.86 1,385,982 +0.95(+0.88%)
Oct 04, 2021 106.19 110.55 106.10 106.91 1,131,298 +1.27(+1.21%)
Oct 01, 2021 104.14 105.85 102.08 105.64 1,251,049 +3.37(+3.30%)
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%)
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.