Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 125.84 127.77 121.67 121.76 1,586,571 -7.25(-5.62%)
Sep 29, 2021 125.87 129.65 124.94 129.01 1,676,884 +6.53(+5.33%)
Sep 28, 2021 124.44 125.01 121.89 122.48 834,593 -1.93(-1.55%)
Sep 27, 2021 124.97 125.92 123.91 124.41 1,191,303 +0.59(+0.48%)
Sep 24, 2021 122.01 125.51 121.76 123.82 1,662,898 +1.57(+1.28%)
Sep 23, 2021 126.50 128.00 121.30 122.25 1,866,992 -3.35(-2.67%)
Sep 22, 2021 122.50 127.22 122.50 125.60 1,656,405 +4.51(+3.72%)
Sep 21, 2021 120.23 123.13 118.45 121.09 1,345,950 +2.27(+1.91%)
Sep 20, 2021 117.45 119.19 116.04 118.82 1,033,820 -1.64(-1.36%)
Sep 17, 2021 117.92 124.34 117.78 120.46 5,629,188 +3.17(+2.70%)
Sep 16, 2021 111.74 117.81 111.74 117.29 1,973,231 +6.80(+6.15%)
Sep 15, 2021 107.03 110.85 106.90 110.49 1,367,229 +3.89(+3.65%)
Sep 14, 2021 105.65 107.36 105.65 106.60 814,144 +0.71(+0.67%)
Sep 13, 2021 105.92 106.19 103.41 105.89 767,257 +1.36(+1.30%)
Sep 10, 2021 106.15 106.15 103.91 104.53 818,948 -0.53(-0.50%)
Sep 09, 2021 104.28 106.15 104.02 105.06 927,679 -0.23(-0.22%)
Sep 08, 2021 103.06 105.36 101.59 105.29 1,393,093 +2.31(+2.24%)
Sep 07, 2021 105.94 105.99 102.85 102.98 1,605,786 -3.28(-3.09%)
Sep 03, 2021 107.29 107.51 105.01 106.26 929,170 -1.22(-1.14%)
Sep 02, 2021 108.16 109.25 107.19 107.48 700,054 -0.73(-0.67%)
Sep 01, 2021 109.32 109.43 107.72 108.21 627,228 -0.88(-0.81%)
Aug 31, 2021 110.43 110.85 108.72 109.09 635,286 -1.47(-1.33%)
Aug 30, 2021 110.91 111.65 109.06 110.56 495,392 -0.02(-0.02%)
Aug 27, 2021 110.22 111.79 109.12 110.58 516,225 +0.70(+0.64%)
Aug 26, 2021 112.12 112.19 109.44 109.88 625,898 -2.72(-2.42%)
Aug 25, 2021 115.39 115.39 112.31 112.60 602,866 -2.37(-2.06%)
Aug 24, 2021 114.46 116.33 114.08 114.97 701,839 +1.18(+1.04%)
Aug 23, 2021 114.30 115.41 112.31 113.79 860,165 -0.26(-0.23%)
Aug 20, 2021 113.57 115.46 112.94 114.05 1,003,978 +0.55(+0.48%)
Aug 19, 2021 111.93 114.42 109.54 113.50 1,256,409 -0.19(-0.17%)
Aug 18, 2021 115.00 117.96 113.54 113.69 1,440,988 -1.04(-0.91%)
Aug 17, 2021 120.92 121.57 113.62 114.73 1,997,634 -7.70(-6.29%)
Aug 16, 2021 114.84 123.42 113.80 122.43 2,656,914 +6.62(+5.72%)
Aug 13, 2021 117.00 117.78 115.44 115.81 806,261 -1.30(-1.11%)
Aug 12, 2021 117.35 119.08 115.58 117.11 875,859 +0.12(+0.10%)
Aug 11, 2021 117.06 117.74 116.01 116.99 1,067,594 -0.50(-0.43%)
Aug 10, 2021 116.82 118.86 115.95 117.49 745,187 +0.28(+0.24%)
Aug 09, 2021 116.50 118.39 115.18 117.21 733,046 -0.02(-0.02%)
Aug 06, 2021 120.33 121.31 117.19 117.23 823,521 -1.31(-1.11%)
Aug 05, 2021 117.00 119.23 116.68 118.54 1,011,468 +2.22(+1.91%)
Aug 04, 2021 118.56 119.15 115.67 116.32 1,557,804 -3.08(-2.58%)
Aug 03, 2021 120.54 121.22 118.17 119.40 1,589,485 -0.83(-0.69%)
Aug 02, 2021 122.35 125.21 120.12 120.23 1,520,639 -1.10(-0.91%)
Jul 30, 2021 119.61 122.72 119.05 121.33 1,181,494 +0.47(+0.39%)
Jul 29, 2021 117.55 122.21 116.79 120.86 1,635,341 +4.33(+3.72%)
Jul 28, 2021 118.07 119.62 115.80 116.53 1,029,765 -1.13(-0.96%)
Jul 27, 2021 115.29 117.74 114.37 117.66 1,215,079 +2.11(+1.83%)
Jul 26, 2021 117.04 118.86 114.81 115.55 812,586 -1.17(-1.00%)
Jul 23, 2021 116.81 117.34 114.72 116.72 819,060 +0.27(+0.23%)
Jul 22, 2021 117.03 117.57 115.52 116.45 1,320,172 -1.19(-1.01%)
Jul 21, 2021 116.09 120.90 115.90 117.64 2,077,866 +3.47(+3.04%)
Jul 20, 2021 108.37 115.15 108.00 114.17 2,813,314 +7.83(+7.36%)
Jul 19, 2021 105.17 109.27 101.00 106.34 3,501,253 +3.74(+3.65%)
Jul 16, 2021 104.30 104.74 102.51 102.60 1,311,476 -0.79(-0.76%)
Jul 15, 2021 104.78 106.54 102.42 103.39 738,481 -1.83(-1.74%)
Jul 14, 2021 105.61 107.67 104.59 105.22 795,451 +0.77(+0.74%)
Jul 13, 2021 105.29 106.10 104.14 104.45 715,094 -1.41(-1.33%)
Jul 12, 2021 102.82 106.09 102.20 105.86 1,130,515 +2.63(+2.55%)
Jul 09, 2021 100.31 103.36 99.73 103.23 900,631 +4.97(+5.06%)
Jul 08, 2021 96.66 100.43 95.06 98.26 909,694 -0.63(-0.64%)
Jul 07, 2021 96.64 99.39 96.51 98.89 654,538 +1.42(+1.46%)
Jul 06, 2021 99.05 99.49 95.74 97.47 867,141 -2.07(-2.08%)
Jul 02, 2021 97.88 99.83 97.30 99.54 749,900 +1.54(+1.57%)
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.