Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 103.77 103.83 102.01 102.05 1,754,527 -1.30(-1.26%)
Sep 29, 2021 101.93 103.88 101.73 103.35 1,063,775 +1.55(+1.53%)
Sep 28, 2021 102.66 102.96 100.99 101.80 1,107,902 -1.07(-1.04%)
Sep 27, 2021 104.12 105.02 102.63 102.87 746,065 -1.01(-0.98%)
Sep 24, 2021 103.78 104.39 103.41 103.88 835,566 -0.04(-0.03%)
Sep 23, 2021 104.74 105.02 103.73 103.92 593,582 -0.18(-0.18%)
Sep 22, 2021 104.05 104.64 103.21 104.10 849,673 +0.52(+0.50%)
Sep 21, 2021 104.83 104.83 102.93 103.58 1,818,754 -0.50(-0.48%)
Sep 20, 2021 102.81 104.62 102.77 104.08 1,907,378 -0.06(-0.06%)
Sep 17, 2021 107.66 108.21 104.10 104.14 3,806,121 -2.50(-2.34%)
Sep 16, 2021 106.23 107.46 105.60 106.64 1,865,854 +0.62(+0.58%)
Sep 15, 2021 106.33 106.79 105.70 106.03 1,295,867 -0.49(-0.46%)
Sep 14, 2021 107.46 107.67 106.32 106.52 854,516 -0.57(-0.53%)
Sep 13, 2021 108.71 108.71 106.94 107.09 912,811 -0.65(-0.61%)
Sep 10, 2021 109.37 109.45 107.70 107.74 723,211 -1.63(-1.49%)
Sep 09, 2021 110.18 110.21 109.34 109.37 855,203 -0.69(-0.63%)
Sep 08, 2021 108.11 110.48 107.72 110.06 1,564,248 +1.86(+1.72%)
Sep 07, 2021 108.94 108.97 107.77 108.20 990,239 -1.33(-1.22%)
Sep 03, 2021 110.46 110.75 109.51 109.54 695,196 -1.25(-1.13%)
Sep 02, 2021 110.31 110.80 109.89 110.79 1,052,305 +0.69(+0.63%)
Sep 01, 2021 108.27 110.35 108.08 110.10 992,208 +0.93(+0.86%)
Aug 31, 2021 109.22 109.67 108.40 109.17 986,544 -0.05(-0.05%)
Aug 30, 2021 109.45 109.86 108.95 109.22 919,301 -0.23(-0.21%)
Aug 27, 2021 109.56 110.12 109.27 109.45 572,152 +0.14(+0.13%)
Aug 26, 2021 109.56 109.65 108.88 109.30 582,402 -0.26(-0.24%)
Aug 25, 2021 109.16 109.87 108.79 109.56 822,415 +0.26(+0.24%)
Aug 24, 2021 110.04 110.04 108.36 109.30 732,536 -0.60(-0.55%)
Aug 23, 2021 110.55 110.56 109.63 109.90 1,009,326 -0.30(-0.27%)
Aug 20, 2021 108.79 110.53 108.05 110.20 1,435,947 +1.19(+1.09%)
Aug 19, 2021 108.99 110.03 108.74 109.01 1,033,001 +0.03(+0.03%)
Aug 18, 2021 109.12 109.27 108.33 108.98 895,299 -0.16(-0.14%)
Aug 17, 2021 108.53 109.21 107.89 109.14 850,211 +0.28(+0.26%)
Aug 16, 2021 109.42 110.40 108.80 108.86 954,866 -0.27(-0.25%)
Aug 13, 2021 109.00 109.52 108.77 109.13 1,089,284 +0.32(+0.29%)
Aug 12, 2021 109.35 109.59 108.72 108.81 542,034 -0.21(-0.19%)
Aug 11, 2021 109.01 109.83 108.86 109.02 1,094,348 +0.16(+0.15%)
Aug 10, 2021 108.78 109.60 108.28 108.86 888,720 +0.09(+0.08%)
Aug 09, 2021 108.24 108.92 108.07 108.77 884,797 +0.29(+0.27%)
Aug 06, 2021 108.41 109.43 107.74 108.47 808,232 +0.23(+0.21%)
Aug 05, 2021 107.37 108.28 106.97 108.25 723,631 +1.40(+1.31%)
Aug 04, 2021 106.68 106.98 105.59 106.85 802,985 -0.31(-0.29%)
Aug 03, 2021 106.84 107.41 106.33 107.16 868,452 +0.48(+0.45%)
Aug 02, 2021 106.88 107.67 106.39 106.68 1,052,016 +0.25(+0.24%)
Jul 30, 2021 106.96 107.64 106.09 106.42 708,830 -0.73(-0.69%)
Jul 29, 2021 107.10 107.85 106.53 107.16 1,084,336 +0.40(+0.37%)
Jul 28, 2021 107.56 107.69 105.19 106.76 1,077,158 -0.92(-0.85%)
Jul 27, 2021 105.32 108.19 104.73 107.68 1,901,260 +2.56(+2.43%)
Jul 26, 2021 105.32 105.63 104.09 105.12 1,352,173 -0.44(-0.41%)
Jul 23, 2021 104.29 105.77 103.99 105.56 1,250,261 +1.34(+1.29%)
Jul 22, 2021 104.35 104.79 104.15 104.21 750,455 -0.14(-0.14%)
Jul 21, 2021 105.75 106.31 104.32 104.36 1,095,032 -0.98(-0.93%)
Jul 20, 2021 103.55 105.56 103.44 105.34 1,254,257 +2.01(+1.95%)
Jul 19, 2021 105.79 106.29 102.06 103.32 1,517,326 -2.86(-2.69%)
Jul 16, 2021 105.06 106.46 104.87 106.18 1,024,415 +1.14(+1.09%)
Jul 15, 2021 104.11 105.36 104.11 105.04 2,142,278 +0.81(+0.77%)
Jul 14, 2021 104.32 105.05 103.92 104.23 1,503,453 +0.00(+0.00%)
Jul 13, 2021 105.42 105.61 104.06 104.23 919,869 -1.00(-0.95%)
Jul 12, 2021 104.52 105.37 104.18 105.23 1,265,207 +0.36(+0.35%)
Jul 09, 2021 104.02 104.94 103.49 104.86 1,242,918 +1.24(+1.20%)
Jul 08, 2021 102.87 104.18 102.51 103.62 1,896,977 +0.25(+0.24%)
Jul 07, 2021 101.51 103.42 101.37 103.38 2,067,075 +1.50(+1.48%)
Jul 06, 2021 102.23 102.67 100.90 101.87 2,231,100 +0.51(+0.50%)
Jul 02, 2021 101.28 101.59 100.38 101.36 1,632,582 -0.13(-0.13%)
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.