Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.31 108.69 102.10 102.31 1,682,466 -6.56(-6.02%)
Sep 29, 2021 112.43 112.43 107.80 108.86 724,895 -2.57(-2.30%)
Sep 28, 2021 112.83 113.96 111.23 111.43 1,048,885 -1.41(-1.25%)
Sep 27, 2021 110.60 114.65 110.60 112.84 921,113 +2.89(+2.62%)
Sep 24, 2021 109.48 111.12 108.31 109.96 799,665 -1.21(-1.09%)
Sep 23, 2021 108.85 113.18 108.48 111.17 903,767 +4.12(+3.85%)
Sep 22, 2021 106.64 108.91 106.14 107.05 695,448 +2.06(+1.96%)
Sep 21, 2021 107.66 108.22 104.30 104.99 749,156 -0.93(-0.87%)
Sep 20, 2021 106.24 107.24 103.83 105.92 945,043 -3.54(-3.24%)
Sep 17, 2021 108.87 111.15 108.26 109.46 1,104,092 -0.21(-0.19%)
Sep 16, 2021 109.48 111.47 109.48 109.67 818,705 +0.22(+0.20%)
Sep 15, 2021 108.13 109.69 106.67 109.45 603,702 +0.88(+0.81%)
Sep 14, 2021 111.16 111.16 106.81 108.58 788,503 -2.14(-1.93%)
Sep 13, 2021 109.98 111.81 108.52 110.72 848,362 +2.10(+1.93%)
Sep 10, 2021 111.83 113.44 108.58 108.61 892,333 -1.64(-1.49%)
Sep 09, 2021 108.19 111.07 107.41 110.26 910,050 +2.20(+2.04%)
Sep 08, 2021 111.09 111.64 106.71 108.06 1,727,934 -4.11(-3.67%)
Sep 07, 2021 114.37 114.51 111.20 112.17 961,563 -2.47(-2.15%)
Sep 03, 2021 118.73 119.55 113.83 114.64 1,163,880 -4.54(-3.81%)
Sep 02, 2021 120.80 121.36 117.81 119.17 2,008,680 -0.84(-0.70%)
Sep 01, 2021 118.28 120.99 116.91 120.01 3,730,602 +15.71(+15.07%)
Aug 31, 2021 105.56 106.74 103.11 104.30 1,347,851 -1.90(-1.79%)
Aug 30, 2021 109.05 109.23 106.03 106.20 1,052,546 -2.16(-1.99%)
Aug 27, 2021 105.39 109.09 105.10 108.36 912,037 +3.08(+2.92%)
Aug 26, 2021 110.58 110.58 103.90 105.28 1,096,382 -4.65(-4.23%)
Aug 25, 2021 109.94 110.78 107.34 109.93 1,721,233 -0.17(-0.15%)
Aug 24, 2021 107.04 111.76 107.04 110.10 1,577,406 +3.48(+3.27%)
Aug 23, 2021 106.15 108.43 103.82 106.61 1,745,953 +2.56(+2.46%)
Aug 20, 2021 105.33 106.44 101.87 104.06 1,935,600 -0.84(-0.80%)
Aug 19, 2021 102.49 106.59 102.47 104.89 961,999 -0.74(-0.70%)
Aug 18, 2021 105.29 107.95 104.11 105.63 913,092 -0.57(-0.53%)
Aug 17, 2021 109.96 110.32 104.92 106.20 972,641 -6.07(-5.41%)
Aug 16, 2021 114.36 114.59 112.09 112.27 661,058 -3.80(-3.28%)
Aug 13, 2021 113.35 116.14 112.65 116.07 680,312 +2.34(+2.06%)
Aug 12, 2021 113.70 114.22 112.05 113.73 454,604 +0.42(+0.37%)
Aug 11, 2021 110.40 113.83 109.47 113.31 629,217 +2.86(+2.59%)
Aug 10, 2021 107.09 112.30 107.01 110.46 646,331 +2.91(+2.70%)
Aug 09, 2021 108.60 109.09 107.09 107.55 553,498 -2.17(-1.98%)
Aug 06, 2021 110.29 111.32 109.21 109.72 576,754 +1.30(+1.20%)
Aug 05, 2021 105.92 108.46 105.45 108.42 630,925 +3.13(+2.98%)
Aug 04, 2021 107.33 109.04 105.15 105.28 744,155 -3.56(-3.27%)
Aug 03, 2021 105.52 110.13 103.68 108.84 1,224,345 +5.05(+4.86%)
Aug 02, 2021 105.42 109.00 103.67 103.80 696,107 -0.33(-0.32%)
Jul 30, 2021 102.94 106.89 102.49 104.13 1,042,831 +1.16(+1.13%)
Jul 29, 2021 102.98 104.18 102.42 102.96 493,522 +1.80(+1.78%)
Jul 28, 2021 102.56 103.86 99.51 101.16 445,586 -0.61(-0.60%)
Jul 27, 2021 102.39 103.11 100.67 101.77 444,263 -1.54(-1.49%)
Jul 26, 2021 101.56 103.55 101.30 103.31 448,653 +1.89(+1.86%)
Jul 23, 2021 102.31 103.19 100.50 101.42 590,938 +0.54(+0.53%)
Jul 22, 2021 101.31 101.48 99.63 100.88 802,387 -0.44(-0.43%)
Jul 21, 2021 100.22 103.94 100.16 101.32 681,151 +1.99(+2.00%)
Jul 20, 2021 93.29 99.92 92.35 99.33 1,151,131 +5.97(+6.40%)
Jul 19, 2021 94.26 95.62 92.03 93.36 1,577,213 -4.18(-4.29%)
Jul 16, 2021 101.13 101.56 96.25 97.54 2,119,652 -2.84(-2.83%)
Jul 15, 2021 101.32 102.08 98.67 100.38 1,068,111 -2.49(-2.42%)
Jul 14, 2021 105.86 106.88 102.63 102.86 737,263 -1.31(-1.26%)
Jul 13, 2021 106.31 106.56 103.20 104.18 737,864 -3.05(-2.84%)
Jul 12, 2021 105.51 107.72 104.27 107.22 552,348 -0.32(-0.30%)
Jul 09, 2021 105.18 108.16 104.50 107.54 867,505 +5.07(+4.94%)
Jul 08, 2021 100.86 102.52 98.36 102.47 1,396,762 -0.78(-0.75%)
Jul 07, 2021 105.17 106.62 101.72 103.25 831,021 -3.05(-2.86%)
Jul 06, 2021 108.20 108.21 104.28 106.30 833,454 -2.53(-2.32%)
Jul 02, 2021 109.48 109.48 107.83 108.82 485,678 -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.