Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 100.46 100.82 99.80 99.93 1,466,297 +0.12(+0.12%)
Jul 30, 2021 100.71 102.08 99.66 99.80 1,973,388 -1.70(-1.67%)
Jul 29, 2021 101.24 101.97 100.53 101.50 1,561,026 +1.07(+1.06%)
Jul 28, 2021 101.59 101.78 99.55 100.43 1,580,968 -1.15(-1.14%)
Jul 27, 2021 101.74 101.98 100.52 101.59 1,602,177 -0.42(-0.41%)
Jul 26, 2021 100.53 102.66 100.41 102.00 1,989,700 +1.38(+1.37%)
Jul 23, 2021 98.96 100.94 98.86 100.63 1,823,765 +2.93(+3.00%)
Jul 22, 2021 98.51 98.67 95.94 97.70 2,048,759 -0.71(-0.72%)
Jul 21, 2021 98.92 99.28 97.78 98.41 1,868,395 +0.15(+0.15%)
Jul 20, 2021 96.79 99.06 96.13 98.26 2,007,230 +1.89(+1.96%)
Jul 19, 2021 96.62 97.15 95.10 96.36 2,845,842 -1.87(-1.91%)
Jul 16, 2021 99.62 101.02 98.20 98.24 2,076,240 -1.25(-1.26%)
Jul 15, 2021 96.84 100.47 96.76 99.49 3,086,613 +1.86(+1.90%)
Jul 14, 2021 97.95 98.55 97.28 97.63 1,501,831 +0.04(+0.04%)
Jul 13, 2021 98.70 99.11 97.09 97.60 2,597,114 -1.23(-1.24%)
Jul 12, 2021 98.40 99.47 97.74 98.83 1,918,316 +0.35(+0.35%)
Jul 09, 2021 96.68 98.74 96.68 98.48 2,360,377 +2.40(+2.50%)
Jul 08, 2021 96.28 96.81 95.23 96.08 2,263,141 -1.41(-1.45%)
Jul 07, 2021 98.01 98.91 97.34 97.49 2,331,267 -0.71(-0.72%)
Jul 06, 2021 102.56 102.56 98.07 98.20 3,322,896 -4.53(-4.41%)
Jul 02, 2021 103.68 103.68 102.12 102.73 1,840,056 -0.64(-0.62%)
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.