Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 96.76 97.75 94.59 94.63 2,649,449 -1.25(-1.30%)
Sep 29, 2021 99.63 100.52 95.22 95.88 2,466,815 -2.62(-2.66%)
Sep 28, 2021 99.02 99.83 96.14 98.49 2,524,720 -0.96(-0.96%)
Sep 27, 2021 96.31 99.71 96.31 99.45 2,963,180 +2.87(+2.97%)
Sep 24, 2021 94.51 98.45 94.12 96.58 3,507,222 +1.45(+1.53%)
Sep 23, 2021 93.36 97.08 93.36 95.13 4,161,961 +2.12(+2.28%)
Sep 22, 2021 94.26 96.09 92.81 93.00 3,857,806 +0.93(+1.01%)
Sep 21, 2021 93.60 93.68 89.32 92.07 4,637,280 -0.64(-0.69%)
Sep 20, 2021 93.61 94.58 90.36 92.71 6,820,309 -7.67(-7.64%)
Sep 17, 2021 104.27 104.38 99.57 100.38 7,844,991 -4.72(-4.49%)
Sep 16, 2021 104.17 105.75 102.97 105.10 3,452,820 +0.18(+0.17%)
Sep 15, 2021 103.37 105.14 102.52 104.92 3,410,000 +3.28(+3.23%)
Sep 14, 2021 104.75 104.95 101.27 101.63 2,979,407 -2.87(-2.75%)
Sep 13, 2021 108.46 108.76 102.24 104.50 3,643,747 -2.92(-2.72%)
Sep 10, 2021 108.63 111.22 107.28 107.42 2,393,117 -0.31(-0.28%)
Sep 09, 2021 107.50 108.52 106.53 107.73 1,788,800 +0.37(+0.35%)
Sep 08, 2021 109.21 109.26 106.83 107.36 2,414,361 -2.47(-2.25%)
Sep 07, 2021 109.10 111.28 108.90 109.83 3,051,911 +0.68(+0.62%)
Sep 03, 2021 111.01 111.41 109.01 109.15 1,966,413 -1.18(-1.07%)
Sep 02, 2021 111.64 112.25 109.74 110.32 2,127,628 -0.94(-0.84%)
Sep 01, 2021 111.77 112.32 108.48 111.26 3,310,219 -1.24(-1.11%)
Aug 31, 2021 115.56 115.80 111.31 112.50 3,699,887 -3.33(-2.87%)
Aug 30, 2021 115.90 118.10 114.51 115.83 3,177,827 +1.14(+0.99%)
Aug 27, 2021 113.91 115.99 113.88 114.70 2,539,238 +1.71(+1.52%)
Aug 26, 2021 115.48 116.40 112.96 112.98 2,394,235 -1.82(-1.58%)
Aug 25, 2021 117.83 118.53 114.54 114.80 3,618,163 -3.15(-2.67%)
Aug 24, 2021 118.38 120.54 117.23 117.95 2,586,229 +3.27(+2.85%)
Aug 23, 2021 113.01 116.01 112.22 114.68 2,705,167 +3.26(+2.93%)
Aug 20, 2021 112.92 114.12 110.72 111.41 3,000,873 -0.97(-0.86%)
Aug 19, 2021 111.73 113.49 110.97 112.38 3,592,392 -3.20(-2.77%)
Aug 18, 2021 113.42 117.91 112.83 115.58 2,941,796 +1.15(+1.00%)
Aug 17, 2021 117.89 119.03 112.54 114.43 4,514,369 -4.51(-3.79%)
Aug 16, 2021 118.73 119.16 114.27 118.94 4,291,862 -1.81(-1.50%)
Aug 13, 2021 118.97 123.27 118.93 120.75 4,962,078 +0.89(+0.74%)
Aug 12, 2021 116.82 120.55 115.14 119.86 5,450,320 +2.41(+2.05%)
Aug 11, 2021 116.69 118.65 113.64 117.44 9,715,420 +4.42(+3.91%)
Aug 10, 2021 103.45 113.82 103.42 113.02 8,659,436 +9.88(+9.57%)
Aug 09, 2021 99.21 103.96 99.00 103.15 4,993,553 +3.32(+3.33%)
Aug 06, 2021 98.67 100.68 98.13 99.82 2,788,189 +2.68(+2.76%)
Aug 05, 2021 100.00 101.19 97.01 97.15 5,381,136 -3.24(-3.23%)
Aug 04, 2021 101.44 102.07 100.25 100.39 2,612,392 -1.69(-1.66%)
Aug 03, 2021 97.89 102.15 97.14 102.08 3,680,584 +4.39(+4.50%)
Aug 02, 2021 100.20 101.37 97.36 97.69 3,690,148 -1.86(-1.87%)
Jul 30, 2021 98.32 100.45 97.75 99.55 5,009,299 +0.55(+0.55%)
Jul 29, 2021 96.46 99.82 96.18 99.00 4,436,210 +3.88(+4.07%)
Jul 28, 2021 94.11 95.80 92.20 95.13 3,199,982 +0.98(+1.04%)
Jul 27, 2021 92.03 94.74 90.68 94.15 2,975,774 +0.59(+0.63%)
Jul 26, 2021 90.77 93.68 90.63 93.56 3,380,117 +3.28(+3.64%)
Jul 23, 2021 90.87 91.10 88.61 90.27 1,930,937 +0.46(+0.51%)
Jul 22, 2021 90.31 90.86 88.08 89.81 2,966,124 +0.91(+1.02%)
Jul 21, 2021 88.66 90.33 88.48 88.91 1,913,870 +1.32(+1.51%)
Jul 20, 2021 86.13 88.21 84.86 87.58 2,581,483 +1.42(+1.64%)
Jul 19, 2021 85.18 86.85 83.94 86.17 3,550,916 -1.91(-2.17%)
Jul 16, 2021 91.32 91.34 87.70 88.08 2,417,548 -3.23(-3.54%)
Jul 15, 2021 90.69 92.47 90.35 91.32 1,333,801 +0.33(+0.36%)
Jul 14, 2021 92.14 93.04 90.35 90.99 1,676,205 -0.21(-0.23%)
Jul 13, 2021 92.87 93.19 91.01 91.20 1,650,896 -2.35(-2.52%)
Jul 12, 2021 91.88 94.55 90.99 93.56 1,932,626 +0.56(+0.61%)
Jul 09, 2021 91.59 93.33 90.87 92.99 2,833,522 +3.32(+3.70%)
Jul 08, 2021 88.99 90.83 87.71 89.67 2,393,110 -1.90(-2.08%)
Jul 07, 2021 89.34 92.06 89.14 91.58 2,683,558 +3.00(+3.39%)
Jul 06, 2021 92.07 92.72 87.70 88.57 3,272,604 -3.80(-4.11%)
Jul 02, 2021 92.89 92.89 91.40 92.37 2,316,240 -0.12(-0.13%)
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.