Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 105.56 106.74 103.11 104.30 1,347,806 -1.90(-1.79%)
Aug 30, 2021 109.06 109.23 106.03 106.20 1,052,510 -2.16(-1.99%)
Aug 27, 2021 105.39 109.09 105.11 108.36 912,006 +3.08(+2.92%)
Aug 26, 2021 110.58 110.58 103.90 105.28 1,096,345 -4.65(-4.23%)
Aug 25, 2021 109.94 110.79 107.34 109.93 1,721,174 -0.17(-0.15%)
Aug 24, 2021 107.05 111.76 107.05 110.10 1,577,352 +3.48(+3.27%)
Aug 23, 2021 106.15 108.43 103.82 106.62 1,745,894 +2.56(+2.46%)
Aug 20, 2021 105.33 106.44 101.87 104.06 1,935,534 -0.84(-0.80%)
Aug 19, 2021 102.50 106.59 102.47 104.90 961,966 -0.74(-0.70%)
Aug 18, 2021 105.30 107.96 104.11 105.63 913,061 -0.57(-0.53%)
Aug 17, 2021 109.96 110.32 104.93 106.20 972,608 -6.07(-5.41%)
Aug 16, 2021 114.36 114.59 112.09 112.27 661,036 -3.80(-3.28%)
Aug 13, 2021 113.36 116.14 112.65 116.07 680,289 +2.34(+2.06%)
Aug 12, 2021 113.70 114.22 112.05 113.73 454,588 +0.42(+0.37%)
Aug 11, 2021 110.40 113.83 109.47 113.32 629,196 +2.86(+2.59%)
Aug 10, 2021 107.10 112.30 107.02 110.46 646,309 +2.91(+2.70%)
Aug 09, 2021 108.60 109.10 107.09 107.55 553,479 -2.17(-1.98%)
Aug 06, 2021 110.29 111.33 109.22 109.72 576,734 +1.30(+1.20%)
Aug 05, 2021 105.92 108.46 105.45 108.42 630,904 +3.14(+2.98%)
Aug 04, 2021 107.33 109.05 105.16 105.28 744,130 -3.56(-3.27%)
Aug 03, 2021 105.52 110.13 103.68 108.85 1,224,304 +5.05(+4.86%)
Aug 02, 2021 105.42 109.01 103.68 103.80 696,083 -0.33(-0.31%)
Jul 30, 2021 102.95 106.90 102.50 104.13 1,042,796 +1.16(+1.13%)
Jul 29, 2021 102.99 104.18 102.43 102.97 493,506 +1.80(+1.78%)
Jul 28, 2021 102.57 103.86 99.51 101.16 445,571 -0.61(-0.60%)
Jul 27, 2021 102.39 103.11 100.68 101.77 444,248 -1.54(-1.49%)
Jul 26, 2021 101.56 103.55 101.30 103.31 448,638 +1.89(+1.86%)
Jul 23, 2021 102.31 103.19 100.51 101.42 590,918 +0.54(+0.53%)
Jul 22, 2021 101.31 101.48 99.63 100.89 802,359 -0.44(-0.43%)
Jul 21, 2021 100.23 103.94 100.16 101.32 681,128 +1.99(+2.00%)
Jul 20, 2021 93.29 99.92 92.36 99.33 1,151,092 +5.97(+6.40%)
Jul 19, 2021 94.27 95.62 92.03 93.36 1,577,159 -4.18(-4.29%)
Jul 16, 2021 101.13 101.56 96.26 97.54 2,119,580 -2.84(-2.83%)
Jul 15, 2021 101.32 102.08 98.68 100.38 1,068,075 -2.49(-2.42%)
Jul 14, 2021 105.86 106.89 102.64 102.87 737,238 -1.31(-1.26%)
Jul 13, 2021 106.31 106.57 103.20 104.18 737,839 -3.05(-2.84%)
Jul 12, 2021 105.51 107.72 104.27 107.23 552,329 -0.32(-0.30%)
Jul 09, 2021 105.19 108.16 104.50 107.54 867,475 +5.07(+4.94%)
Jul 08, 2021 100.87 102.53 98.37 102.48 1,396,715 -0.78(-0.75%)
Jul 07, 2021 105.17 106.63 101.72 103.25 830,992 -3.05(-2.87%)
Jul 06, 2021 108.20 108.21 104.28 106.30 833,426 -2.53(-2.32%)
Jul 02, 2021 109.48 109.48 107.83 108.83 485,662 -0.56(-0.51%)
Jul 01, 2021 108.31 110.13 107.58 109.39 705,905 +2.30(+2.15%)
Jun 30, 2021 104.54 107.24 103.81 107.09 680,422 +2.58(+2.47%)
Jun 29, 2021 106.01 107.20 104.34 104.51 744,470 -1.27(-1.20%)
Jun 28, 2021 110.03 110.14 105.63 105.77 1,131,709 -4.62(-4.18%)
Jun 25, 2021 107.99 110.72 107.99 110.39 1,724,323 +2.59(+2.40%)
Jun 24, 2021 107.23 109.11 106.00 107.80 871,522 +0.54(+0.50%)
Jun 23, 2021 105.02 109.27 105.01 107.27 1,465,137 +3.03(+2.90%)
Jun 22, 2021 102.68 104.70 101.14 104.24 466,681 +0.85(+0.82%)
Jun 21, 2021 102.68 104.33 101.89 103.39 949,825 +2.16(+2.13%)
Jun 18, 2021 101.52 104.45 100.94 101.23 1,664,409 -3.51(-3.35%)
Jun 17, 2021 108.04 108.31 102.70 104.75 935,160 -3.33(-3.08%)
Jun 16, 2021 107.83 108.72 105.61 108.07 454,016 -0.40(-0.37%)
Jun 15, 2021 108.53 108.96 106.30 108.47 492,889 +0.00(+0.00%)
Jun 14, 2021 112.11 112.69 107.92 108.47 951,499 -4.04(-3.59%)
Jun 11, 2021 108.97 112.56 108.75 112.51 669,991 +4.30(+3.97%)
Jun 10, 2021 110.97 111.73 108.02 108.21 611,786 -2.12(-1.92%)
Jun 09, 2021 112.34 112.58 110.06 110.33 564,196 -2.06(-1.83%)
Jun 08, 2021 109.90 113.00 109.08 112.39 475,101 +2.25(+2.04%)
Jun 07, 2021 111.06 112.69 110.04 110.14 781,095 +0.62(+0.56%)
Jun 04, 2021 110.69 110.82 106.17 109.53 978,413 -0.55(-0.50%)
Jun 03, 2021 110.34 111.64 106.80 110.07 2,089,029 +1.17(+1.08%)
Jun 02, 2021 113.67 113.83 108.13 108.90 2,090,891 -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.