Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 106.30 107.11 100.91 102.24 546,597 -3.22(-3.05%)
Sep 29, 2021 105.07 108.03 103.63 105.46 608,825 +1.82(+1.75%)
Sep 28, 2021 103.12 104.44 98.25 103.64 1,462,561 -7.58(-6.82%)
Sep 27, 2021 109.17 111.71 108.76 111.22 252,437 +1.80(+1.64%)
Sep 24, 2021 109.72 110.40 108.75 109.43 191,815 -0.97(-0.88%)
Sep 23, 2021 109.56 111.82 109.56 110.40 183,187 +1.10(+1.01%)
Sep 22, 2021 109.71 111.19 108.94 109.30 260,040 +0.31(+0.29%)
Sep 21, 2021 112.03 112.03 108.51 108.99 197,281 -1.98(-1.79%)
Sep 20, 2021 110.49 111.22 108.54 110.97 214,064 -2.26(-2.00%)
Sep 17, 2021 116.32 116.32 112.89 113.23 622,267 -3.70(-3.17%)
Sep 16, 2021 117.03 118.46 116.29 116.93 170,686 +0.38(+0.33%)
Sep 15, 2021 114.82 116.83 113.88 116.55 271,123 +2.40(+2.10%)
Sep 14, 2021 116.86 116.90 113.60 114.15 152,463 -2.65(-2.27%)
Sep 13, 2021 116.81 117.58 115.67 116.80 155,937 +0.51(+0.44%)
Sep 10, 2021 120.32 120.98 116.09 116.29 183,626 -3.80(-3.17%)
Sep 09, 2021 120.65 121.14 119.80 120.09 209,939 -1.18(-0.97%)
Sep 08, 2021 125.39 125.39 120.37 121.27 293,434 -4.05(-3.23%)
Sep 07, 2021 124.26 125.75 123.82 125.32 238,825 -0.05(-0.04%)
Sep 03, 2021 126.06 126.56 125.18 125.37 107,281 -0.99(-0.79%)
Sep 02, 2021 125.90 127.58 125.48 126.36 136,779 +1.04(+0.83%)
Sep 01, 2021 125.33 125.91 123.35 125.32 170,797 +0.52(+0.42%)
Aug 31, 2021 126.77 126.96 124.18 124.80 227,746 -2.22(-1.75%)
Aug 30, 2021 126.90 128.59 125.71 127.02 128,949 +0.62(+0.49%)
Aug 27, 2021 125.60 127.52 125.17 126.40 219,700 +0.87(+0.70%)
Aug 26, 2021 126.28 127.02 124.88 125.53 89,631 -0.49(-0.39%)
Aug 25, 2021 123.98 127.26 123.95 126.02 110,725 +2.14(+1.73%)
Aug 24, 2021 123.13 124.24 122.46 123.88 118,140 +0.90(+0.74%)
Aug 23, 2021 124.32 124.32 122.26 122.97 109,901 +0.02(+0.02%)
Aug 20, 2021 120.85 123.23 120.19 122.95 90,574 +1.89(+1.56%)
Aug 19, 2021 119.16 121.22 119.16 121.07 105,682 +0.18(+0.15%)
Aug 18, 2021 120.78 122.81 120.43 120.89 82,636 -0.25(-0.20%)
Aug 17, 2021 121.66 121.99 118.91 121.14 107,559 -1.45(-1.19%)
Aug 16, 2021 121.75 122.98 121.14 122.59 107,340 +0.11(+0.09%)
Aug 13, 2021 124.17 124.26 122.23 122.48 105,881 -1.73(-1.39%)
Aug 12, 2021 125.08 125.08 122.69 124.21 92,203 -0.58(-0.46%)
Aug 11, 2021 122.88 124.84 121.69 124.79 169,060 +2.44(+1.99%)
Aug 10, 2021 121.57 122.60 120.37 122.35 201,227 +1.05(+0.87%)
Aug 09, 2021 120.31 121.73 119.03 121.30 124,591 +0.80(+0.66%)
Aug 06, 2021 120.43 121.87 120.43 120.51 177,896 +0.23(+0.19%)
Aug 05, 2021 118.86 120.81 118.86 120.28 136,017 +1.45(+1.22%)
Aug 04, 2021 116.70 119.98 116.23 118.83 245,295 +1.46(+1.25%)
Aug 03, 2021 116.90 117.90 114.45 117.36 140,435 +1.69(+1.46%)
Aug 02, 2021 117.40 119.54 115.59 115.67 192,268 -1.73(-1.47%)
Jul 30, 2021 117.32 119.17 116.72 117.40 150,743 +0.06(+0.05%)
Jul 29, 2021 116.61 117.86 114.76 117.34 516,440 +1.35(+1.16%)
Jul 28, 2021 115.67 116.87 113.87 116.00 114,607 +1.00(+0.87%)
Jul 27, 2021 114.39 115.89 113.42 115.00 140,044 -1.22(-1.05%)
Jul 26, 2021 115.89 117.10 115.50 116.21 179,704 +1.20(+1.04%)
Jul 23, 2021 114.27 115.36 113.31 115.02 145,561 +1.49(+1.32%)
Jul 22, 2021 112.52 113.83 111.35 113.52 246,548 +0.81(+0.72%)
Jul 21, 2021 112.35 114.74 111.52 112.71 262,437 +1.46(+1.32%)
Jul 20, 2021 108.86 111.98 107.46 111.25 430,464 +3.01(+2.78%)
Jul 19, 2021 107.51 109.40 106.44 108.24 466,293 -1.37(-1.25%)
Jul 16, 2021 113.30 113.93 109.41 109.61 196,887 -2.80(-2.49%)
Jul 15, 2021 112.93 114.28 111.71 112.40 196,146 -1.94(-1.70%)
Jul 14, 2021 114.22 115.72 113.46 114.35 226,858 +0.99(+0.87%)
Jul 13, 2021 116.11 116.32 113.20 113.36 261,673 -3.43(-2.94%)
Jul 12, 2021 117.11 117.73 115.93 116.79 368,441 -1.27(-1.07%)
Jul 09, 2021 116.66 118.45 114.20 118.05 264,209 +2.54(+2.20%)
Jul 08, 2021 114.11 116.20 111.56 115.52 391,874 -1.16(-0.99%)
Jul 07, 2021 114.57 117.06 112.48 116.67 427,419 +2.58(+2.26%)
Jul 06, 2021 118.27 118.27 113.59 114.09 495,097 -4.41(-3.72%)
Jul 02, 2021 119.84 120.11 118.15 118.50 178,738 -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.