Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 115.91 118.61 115.77 117.44 2,377,099 +1.08(+0.92%)
Oct 28, 2021 114.97 116.66 114.50 116.36 1,713,555 +2.28(+2.00%)
Oct 27, 2021 116.48 117.45 114.00 114.09 2,261,760 -2.38(-2.05%)
Oct 26, 2021 116.57 116.37 116.47 2,712,806 +0.72(+0.62%)
Oct 25, 2021 114.02 116.81 113.55 115.75 2,316,854 +2.01(+1.77%)
Oct 22, 2021 112.94 113.91 112.31 113.74 1,807,134 +0.76(+0.67%)
Oct 21, 2021 109.92 113.05 109.92 112.98 1,827,635 +2.95(+2.68%)
Oct 20, 2021 109.40 110.86 109.40 110.03 1,653,660 +0.57(+0.52%)
Oct 19, 2021 111.68 112.07 109.42 109.47 2,173,159 -1.60(-1.44%)
Oct 18, 2021 108.35 111.81 108.31 111.07 2,490,715 +1.89(+1.73%)
Oct 15, 2021 109.10 110.19 108.66 109.18 2,220,731 +0.94(+0.87%)
Oct 14, 2021 107.00 108.66 105.85 108.24 2,227,675 +1.81(+1.70%)
Oct 13, 2021 105.21 107.03 103.85 106.43 2,153,492 +1.40(+1.34%)
Oct 12, 2021 105.23 106.34 104.52 105.03 1,670,551 +0.42(+0.40%)
Oct 11, 2021 103.42 105.55 103.04 104.61 1,863,643 +1.57(+1.52%)
Oct 08, 2021 103.76 106.05 102.88 103.04 1,799,854 -0.33(-0.32%)
Oct 07, 2021 102.99 104.94 102.74 103.37 2,277,461 +1.75(+1.72%)
Oct 06, 2021 101.52 102.64 100.66 101.62 1,882,768 -0.58(-0.56%)
Oct 05, 2021 101.57 103.51 101.41 102.19 2,133,483 +0.85(+0.83%)
Oct 04, 2021 100.97 102.73 100.72 101.35 1,808,512 +0.17(+0.17%)
Oct 01, 2021 102.49 102.67 99.36 101.17 2,221,331 -0.39(-0.38%)
Sep 30, 2021 103.90 104.17 101.21 101.56 3,843,670 -3.57(-3.40%)
Sep 29, 2021 105.44 105.96 103.84 105.13 1,843,409 +0.04(+0.04%)
Sep 28, 2021 106.76 107.41 103.16 105.09 3,051,247 -0.76(-0.72%)
Sep 27, 2021 101.17 106.51 101.17 105.85 4,863,133 +5.23(+5.19%)
Sep 24, 2021 101.91 102.02 100.12 100.63 3,515,785 -1.37(-1.35%)
Sep 23, 2021 103.28 103.72 101.93 102.00 2,137,682 -0.61(-0.59%)
Sep 22, 2021 103.50 104.31 102.32 102.61 1,561,924 -0.09(-0.08%)
Sep 21, 2021 102.80 103.90 101.74 102.69 2,332,455 +0.21(+0.21%)
Sep 20, 2021 103.86 105.03 101.19 102.48 2,187,480 -2.83(-2.69%)
Sep 17, 2021 105.09 106.75 104.89 105.32 3,066,597 +0.06(+0.05%)
Sep 16, 2021 104.55 105.84 104.42 105.26 1,572,893 +0.28(+0.27%)
Sep 15, 2021 105.56 105.58 104.39 104.98 2,153,311 -0.86(-0.82%)
Sep 14, 2021 108.12 108.12 105.70 105.84 1,628,678 -1.83(-1.69%)
Sep 13, 2021 107.39 108.37 106.03 107.67 1,657,660 +1.36(+1.28%)
Sep 10, 2021 107.54 108.51 106.16 106.31 1,812,591 -0.99(-0.93%)
Sep 09, 2021 105.49 107.94 105.14 107.30 2,321,327 +1.34(+1.26%)
Sep 08, 2021 106.28 106.42 104.96 105.96 2,679,855 -0.49(-0.46%)
Sep 07, 2021 108.67 109.30 106.18 106.45 2,545,221 -2.41(-2.21%)
Sep 03, 2021 110.32 110.60 108.71 108.86 1,846,248 -2.14(-1.93%)
Sep 02, 2021 111.70 112.11 110.57 110.99 1,872,930 -0.50(-0.45%)
Sep 01, 2021 111.26 112.00 109.03 111.49 2,837,332 +0.26(+0.23%)
Aug 31, 2021 113.77 113.77 110.94 111.23 3,013,420 -1.76(-1.56%)
Aug 30, 2021 112.67 114.03 112.11 112.99 1,804,556 +0.81(+0.72%)
Aug 27, 2021 112.91 113.51 111.89 112.18 2,108,735 -0.56(-0.50%)
Aug 26, 2021 116.31 116.33 112.59 112.74 2,827,974 -3.63(-3.12%)
Aug 25, 2021 116.89 119.25 114.72 116.37 3,858,562 +0.38(+0.33%)
Aug 24, 2021 111.94 118.42 111.10 115.99 12,458,751 +8.91(+8.32%)
Aug 23, 2021 107.88 109.39 106.97 107.08 3,801,138 -0.45(-0.42%)
Aug 20, 2021 104.99 108.37 104.55 107.53 2,232,239 +2.74(+2.61%)
Aug 19, 2021 104.06 105.84 103.80 104.79 2,047,688 -0.32(-0.31%)
Aug 18, 2021 105.73 108.93 105.06 105.11 2,177,361 -0.62(-0.59%)
Aug 17, 2021 108.68 108.92 104.74 105.73 2,317,355 -4.40(-4.00%)
Aug 16, 2021 108.11 110.66 107.15 110.13 1,920,063 +1.51(+1.39%)
Aug 13, 2021 112.63 112.63 108.32 108.63 2,402,245 -4.15(-3.68%)
Aug 12, 2021 113.50 113.89 111.91 112.78 1,307,865 +0.07(+0.06%)
Aug 11, 2021 110.44 113.75 109.91 112.71 2,687,296 +2.90(+2.64%)
Aug 10, 2021 107.38 109.89 106.79 109.81 1,377,291 +2.37(+2.20%)
Aug 09, 2021 109.47 109.47 106.54 107.44 1,410,943 -2.20(-2.00%)
Aug 06, 2021 109.84 111.15 109.61 109.64 1,780,255 -0.51(-0.46%)
Aug 05, 2021 108.84 111.11 108.70 110.14 1,997,749 +2.01(+1.85%)
Aug 04, 2021 108.83 109.58 107.88 108.14 1,187,214 -1.32(-1.20%)
Aug 03, 2021 107.88 109.95 107.53 109.46 1,325,610 +2.06(+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.