Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 106.64 107.46 101.24 102.57 544,824 -3.23(-3.05%)
Sep 29, 2021 105.41 108.39 103.97 105.80 606,849 +1.82(+1.75%)
Sep 28, 2021 103.46 104.78 98.57 103.98 1,457,816 -7.61(-6.82%)
Sep 27, 2021 109.53 112.07 109.11 111.59 251,618 +1.80(+1.64%)
Sep 24, 2021 110.08 110.76 109.11 109.78 191,193 -0.97(-0.88%)
Sep 23, 2021 109.92 112.19 109.92 110.76 182,593 +1.10(+1.01%)
Sep 22, 2021 110.07 111.55 109.29 109.66 259,197 +0.32(+0.29%)
Sep 21, 2021 112.39 112.39 108.86 109.34 196,641 -1.99(-1.79%)
Sep 20, 2021 110.85 111.58 108.90 111.33 213,370 -2.27(-1.99%)
Sep 17, 2021 116.70 116.70 113.25 113.60 620,248 -3.72(-3.17%)
Sep 16, 2021 117.41 118.85 116.67 117.31 170,133 +0.38(+0.33%)
Sep 15, 2021 115.19 117.21 114.25 116.93 270,244 +2.40(+2.10%)
Sep 14, 2021 117.24 117.28 113.97 114.52 151,968 -2.66(-2.27%)
Sep 13, 2021 117.19 117.96 116.05 117.18 155,431 +0.51(+0.44%)
Sep 10, 2021 120.71 121.37 116.46 116.67 183,030 -3.81(-3.16%)
Sep 09, 2021 121.05 121.54 120.19 120.48 209,258 -1.18(-0.97%)
Sep 08, 2021 125.80 125.80 120.76 121.67 292,482 -4.06(-3.23%)
Sep 07, 2021 124.66 126.16 124.22 125.73 238,050 -0.05(-0.04%)
Sep 03, 2021 126.47 126.97 125.59 125.78 106,933 -1.00(-0.78%)
Sep 02, 2021 126.31 127.99 125.88 126.77 136,335 +1.05(+0.83%)
Sep 01, 2021 125.74 126.32 123.76 125.73 170,243 +0.52(+0.42%)
Aug 31, 2021 127.19 127.37 124.58 125.20 227,007 -2.23(-1.75%)
Aug 30, 2021 127.31 129.01 126.12 127.43 128,531 +0.62(+0.49%)
Aug 27, 2021 126.01 127.93 125.58 126.81 218,987 +0.88(+0.70%)
Aug 26, 2021 126.69 127.43 125.28 125.93 89,340 -0.49(-0.39%)
Aug 25, 2021 124.39 127.68 124.35 126.43 110,366 +2.15(+1.73%)
Aug 24, 2021 123.53 124.64 122.86 124.28 117,757 +0.91(+0.74%)
Aug 23, 2021 124.72 124.72 122.65 123.37 109,544 +0.02(+0.02%)
Aug 20, 2021 121.24 123.63 120.58 123.35 90,280 +1.89(+1.56%)
Aug 19, 2021 119.55 121.62 119.55 121.46 105,339 +0.18(+0.15%)
Aug 18, 2021 121.17 123.21 120.82 121.28 82,368 -0.25(-0.20%)
Aug 17, 2021 122.05 122.39 119.30 121.53 107,210 -1.46(-1.19%)
Aug 16, 2021 122.15 123.38 121.54 122.99 106,992 +0.11(+0.09%)
Aug 13, 2021 124.57 124.66 122.63 122.88 105,537 -1.73(-1.39%)
Aug 12, 2021 125.49 125.49 123.09 124.61 91,904 -0.58(-0.46%)
Aug 11, 2021 123.28 125.24 122.08 125.19 168,512 +2.44(+1.99%)
Aug 10, 2021 121.96 123.00 120.76 122.75 200,574 +1.06(+0.87%)
Aug 09, 2021 120.70 122.13 119.42 121.70 124,187 +0.80(+0.66%)
Aug 06, 2021 120.82 122.26 120.82 120.90 177,319 +0.23(+0.19%)
Aug 05, 2021 119.24 121.20 119.24 120.67 135,575 +1.46(+1.22%)
Aug 04, 2021 117.08 120.37 116.61 119.21 244,500 +1.47(+1.25%)
Aug 03, 2021 117.28 118.28 114.82 117.75 139,979 +1.69(+1.46%)
Aug 02, 2021 117.78 119.93 115.97 116.05 191,645 -1.73(-1.47%)
Jul 30, 2021 117.71 119.56 117.09 117.78 150,254 +0.06(+0.05%)
Jul 29, 2021 116.99 118.25 115.13 117.73 514,764 +1.35(+1.16%)
Jul 28, 2021 116.05 117.25 114.24 116.38 114,235 +1.01(+0.87%)
Jul 27, 2021 114.76 116.27 113.79 115.37 139,589 -1.22(-1.05%)
Jul 26, 2021 116.27 117.48 115.87 116.59 179,121 +1.20(+1.04%)
Jul 23, 2021 114.64 115.73 113.68 115.39 145,089 +1.50(+1.31%)
Jul 22, 2021 112.89 114.20 111.72 113.89 245,748 +0.82(+0.72%)
Jul 21, 2021 112.72 115.11 111.88 113.08 261,586 +1.47(+1.32%)
Jul 20, 2021 109.21 112.34 107.81 111.61 429,068 +3.02(+2.78%)
Jul 19, 2021 107.86 109.75 106.79 108.59 464,780 -1.37(-1.24%)
Jul 16, 2021 113.67 114.30 109.76 109.96 196,248 -2.81(-2.49%)
Jul 15, 2021 113.30 114.65 112.07 112.77 195,509 -1.95(-1.70%)
Jul 14, 2021 114.59 116.10 113.83 114.72 226,122 +0.99(+0.87%)
Jul 13, 2021 116.49 116.70 113.57 113.73 260,824 -3.44(-2.94%)
Jul 12, 2021 117.49 118.11 116.30 117.17 367,246 -1.27(-1.07%)
Jul 09, 2021 117.04 118.83 114.57 118.44 263,352 +2.55(+2.20%)
Jul 08, 2021 114.48 116.58 111.92 115.89 390,603 -1.16(-0.99%)
Jul 07, 2021 114.95 117.44 112.84 117.05 426,032 +2.59(+2.26%)
Jul 06, 2021 118.66 118.66 113.96 114.47 493,491 -4.43(-3.72%)
Jul 02, 2021 120.23 120.50 118.54 118.89 178,159 -1.16(-0.97%)
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.