Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.85 110.36 107.72 109.28 2,554,741 +1.00(+0.93%)
Oct 28, 2021 106.98 108.55 106.54 108.27 1,841,610 +2.12(+2.00%)
Oct 27, 2021 108.38 109.28 106.07 106.16 2,430,783 -2.22(-2.05%)
Oct 26, 2021 108.46 108.28 108.37 2,915,535 +0.67(+0.62%)
Oct 25, 2021 106.09 108.69 105.65 107.70 2,489,994 +1.87(+1.77%)
Oct 22, 2021 105.08 105.99 104.50 105.83 1,942,182 +0.71(+0.67%)
Oct 21, 2021 102.28 105.19 102.28 105.13 1,964,215 +2.74(+2.68%)
Oct 20, 2021 101.79 103.15 101.79 102.38 1,777,238 +0.53(+0.52%)
Oct 19, 2021 103.91 104.28 101.81 101.86 2,335,560 -1.49(-1.44%)
Oct 18, 2021 100.82 104.04 100.77 103.35 2,676,848 +1.76(+1.73%)
Oct 15, 2021 101.52 102.53 101.10 101.59 2,386,688 +0.88(+0.87%)
Oct 14, 2021 99.56 101.10 98.49 100.71 2,394,150 +1.68(+1.70%)
Oct 13, 2021 97.89 99.58 96.63 99.03 2,314,424 +1.31(+1.34%)
Oct 12, 2021 97.91 98.95 97.25 97.72 1,795,392 +0.39(+0.40%)
Oct 11, 2021 96.23 98.21 95.88 97.33 2,002,914 +1.46(+1.52%)
Oct 08, 2021 96.55 98.67 95.72 95.87 1,934,358 -0.30(-0.32%)
Oct 07, 2021 95.83 97.64 95.60 96.18 2,447,656 +1.63(+1.72%)
Oct 06, 2021 94.46 95.51 93.66 94.55 2,023,468 -0.54(-0.56%)
Oct 05, 2021 94.51 96.31 94.35 95.09 2,292,919 +0.79(+0.83%)
Oct 04, 2021 93.95 95.59 93.72 94.30 1,943,663 +0.16(+0.17%)
Oct 01, 2021 95.36 95.53 92.45 94.14 2,387,332 -0.36(-0.38%)
Sep 30, 2021 96.68 96.93 94.18 94.50 4,130,910 -3.33(-3.40%)
Sep 29, 2021 98.11 98.59 96.62 97.82 1,981,168 +0.04(+0.04%)
Sep 28, 2021 99.33 99.94 95.98 97.79 3,279,268 -0.71(-0.72%)
Sep 27, 2021 94.13 99.10 94.13 98.49 5,226,558 +4.86(+5.19%)
Sep 24, 2021 94.82 94.93 93.16 93.63 3,778,522 -1.28(-1.35%)
Sep 23, 2021 96.10 96.51 94.85 94.91 2,297,432 -0.56(-0.59%)
Sep 22, 2021 96.30 97.05 95.20 95.47 1,678,647 -0.08(-0.08%)
Sep 21, 2021 95.65 96.68 94.67 95.55 2,506,760 +0.20(+0.21%)
Sep 20, 2021 96.63 97.72 94.16 95.36 2,350,951 -2.64(-2.69%)
Sep 17, 2021 97.79 99.33 97.60 97.99 3,295,765 +0.05(+0.05%)
Sep 16, 2021 97.28 98.48 97.16 97.94 1,690,436 +0.26(+0.27%)
Sep 15, 2021 98.22 98.24 97.14 97.68 2,314,229 -0.80(-0.82%)
Sep 14, 2021 100.60 100.60 98.35 98.48 1,750,390 -1.70(-1.70%)
Sep 13, 2021 99.92 100.84 98.65 100.18 1,781,537 +1.27(+1.28%)
Sep 10, 2021 100.06 100.97 98.78 98.91 1,948,047 -0.92(-0.93%)
Sep 09, 2021 98.16 100.44 97.83 99.84 2,494,801 +1.24(+1.26%)
Sep 08, 2021 98.89 99.02 97.66 98.59 2,880,122 -0.45(-0.46%)
Sep 07, 2021 101.12 101.70 98.80 99.05 2,735,427 -2.24(-2.21%)
Sep 03, 2021 102.64 102.91 101.15 101.29 1,984,220 -1.99(-1.93%)
Sep 02, 2021 103.93 104.31 102.89 103.28 2,012,895 -0.46(-0.44%)
Sep 01, 2021 103.52 104.22 101.45 103.74 3,049,367 +0.24(+0.23%)
Aug 31, 2021 105.86 105.86 103.22 103.50 3,238,614 -1.63(-1.55%)
Aug 30, 2021 104.84 106.10 104.31 105.13 1,939,411 +0.76(+0.72%)
Aug 27, 2021 105.06 105.62 104.11 104.38 2,266,322 -0.52(-0.50%)
Aug 26, 2021 108.22 108.24 104.76 104.90 3,039,310 -3.38(-3.12%)
Aug 25, 2021 108.77 110.96 106.74 108.28 4,146,915 +0.36(+0.33%)
Aug 24, 2021 104.16 110.18 103.37 107.92 13,389,800 +8.29(+8.32%)
Aug 23, 2021 100.38 101.78 99.54 99.63 4,085,199 -0.42(-0.42%)
Aug 20, 2021 97.69 100.83 97.28 100.05 2,399,056 +2.55(+2.61%)
Aug 19, 2021 96.83 98.48 96.58 97.50 2,200,713 -0.30(-0.31%)
Aug 18, 2021 98.38 101.36 97.75 97.80 2,340,077 -0.58(-0.59%)
Aug 17, 2021 101.13 101.34 97.46 98.38 2,490,532 -4.10(-4.00%)
Aug 16, 2021 100.59 102.97 99.70 102.48 2,063,551 +1.40(+1.39%)
Aug 13, 2021 104.80 104.80 100.79 101.07 2,581,767 -3.86(-3.68%)
Aug 12, 2021 105.61 105.97 104.13 104.94 1,405,603 +0.06(+0.06%)
Aug 11, 2021 102.76 105.84 102.26 104.87 2,888,120 +2.70(+2.64%)
Aug 10, 2021 99.91 102.25 99.37 102.17 1,480,217 +2.20(+2.20%)
Aug 09, 2021 101.85 101.85 99.14 99.97 1,516,384 -2.04(-2.00%)
Aug 06, 2021 102.20 103.42 101.99 102.01 1,913,294 -0.47(-0.46%)
Aug 05, 2021 101.27 103.38 101.14 102.48 2,147,043 +1.87(+1.85%)
Aug 04, 2021 101.26 101.96 100.38 100.62 1,275,935 -1.23(-1.20%)
Aug 03, 2021 100.38 102.31 100.05 101.84 1,424,674 +1.92(+1.92%)
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.