Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 104.71 104.71 102.10 102.38 3,274,123 -1.62(-1.55%)
Aug 30, 2021 103.70 104.95 103.18 103.99 1,960,675 +0.75(+0.72%)
Aug 27, 2021 103.92 104.47 102.98 103.25 2,291,170 -0.52(-0.50%)
Aug 26, 2021 107.05 107.07 103.62 103.76 3,072,634 -3.34(-3.12%)
Aug 25, 2021 107.59 109.76 105.58 107.10 4,192,382 +0.35(+0.33%)
Aug 24, 2021 103.03 108.99 102.25 106.75 13,536,608 +8.20(+8.32%)
Aug 23, 2021 99.29 100.68 98.46 98.55 4,129,990 -0.41(-0.42%)
Aug 20, 2021 96.63 99.74 96.22 98.97 2,425,359 +2.52(+2.61%)
Aug 19, 2021 95.78 97.41 95.53 96.44 2,224,842 -0.30(-0.31%)
Aug 18, 2021 97.31 100.26 96.69 96.74 2,365,733 -0.57(-0.59%)
Aug 17, 2021 100.03 100.24 96.40 97.31 2,517,839 -4.05(-4.00%)
Aug 16, 2021 99.50 101.85 98.61 101.36 2,086,176 +1.39(+1.39%)
Aug 13, 2021 103.66 103.66 99.70 99.98 2,610,073 -3.82(-3.68%)
Aug 12, 2021 104.47 104.83 103.00 103.80 1,421,014 +0.06(+0.06%)
Aug 11, 2021 101.65 104.69 101.15 103.74 2,919,785 +2.67(+2.64%)
Aug 10, 2021 98.83 101.14 98.29 101.07 1,496,447 +2.18(+2.20%)
Aug 09, 2021 100.75 100.75 98.06 98.89 1,533,009 -2.02(-2.00%)
Aug 06, 2021 101.09 102.30 100.88 100.91 1,934,272 -0.47(-0.46%)
Aug 05, 2021 100.17 102.26 100.05 101.37 2,170,583 +1.84(+1.85%)
Aug 04, 2021 100.16 100.86 99.29 99.53 1,289,925 -1.21(-1.20%)
Aug 03, 2021 99.29 101.20 98.97 100.74 1,440,294 +1.90(+1.92%)
Aug 02, 2021 99.37 99.73 98.72 98.84 1,482,373 +0.12(+0.12%)
Jul 30, 2021 99.62 100.97 98.57 98.72 1,995,024 -1.68(-1.67%)
Jul 29, 2021 100.14 100.86 99.44 100.40 1,578,142 +1.05(+1.06%)
Jul 28, 2021 100.49 100.68 98.47 99.34 1,598,301 -1.14(-1.14%)
Jul 27, 2021 100.64 100.87 99.43 100.49 1,619,744 -0.41(-0.41%)
Jul 26, 2021 99.44 101.55 99.32 100.90 2,011,515 +1.36(+1.37%)
Jul 23, 2021 97.89 99.84 97.79 99.54 1,843,761 +2.90(+3.00%)
Jul 22, 2021 97.45 97.60 94.90 96.64 2,071,222 -0.70(-0.72%)
Jul 21, 2021 97.85 98.20 96.72 97.34 1,888,880 +0.15(+0.15%)
Jul 20, 2021 95.74 97.99 95.09 97.19 2,029,237 +1.87(+1.96%)
Jul 19, 2021 95.57 96.09 94.07 95.32 2,877,044 -1.85(-1.91%)
Jul 16, 2021 98.54 99.92 97.14 97.17 2,099,004 -1.24(-1.26%)
Jul 15, 2021 95.78 99.38 95.71 98.41 3,120,455 +1.84(+1.90%)
Jul 14, 2021 96.88 97.48 96.22 96.58 1,518,297 +0.04(+0.04%)
Jul 13, 2021 97.63 98.03 96.04 96.54 2,625,589 -1.21(-1.24%)
Jul 12, 2021 97.33 98.39 96.68 97.75 1,939,349 +0.34(+0.35%)
Jul 09, 2021 95.64 97.67 95.64 97.41 2,386,256 +2.37(+2.50%)
Jul 08, 2021 95.23 95.76 94.19 95.04 2,287,954 -1.40(-1.45%)
Jul 07, 2021 96.94 97.83 96.29 96.44 2,356,827 -0.70(-0.72%)
Jul 06, 2021 101.44 101.45 97.01 97.14 3,359,329 -4.48(-4.41%)
Jul 02, 2021 102.56 102.56 101.01 101.62 1,860,230 -0.63(-0.62%)
Jul 01, 2021 101.58 102.64 100.90 102.25 1,769,093 +1.22(+1.21%)
Jun 30, 2021 100.89 102.15 100.87 101.03 2,138,651 +0.01(+0.01%)
Jun 29, 2021 101.21 102.72 100.67 101.02 2,151,838 +0.12(+0.12%)
Jun 28, 2021 99.90 101.36 99.18 100.90 2,211,222 +1.56(+1.57%)
Jun 25, 2021 98.41 99.80 97.97 99.33 2,950,619 +1.47(+1.50%)
Jun 24, 2021 98.64 98.86 97.54 97.87 1,889,269 +0.11(+0.12%)
Jun 23, 2021 98.46 98.46 97.03 97.75 1,769,142 +0.18(+0.19%)
Jun 22, 2021 95.74 98.01 95.15 97.57 2,819,635 +2.07(+2.17%)
Jun 21, 2021 95.16 97.13 94.99 95.50 2,299,144 +0.92(+0.98%)
Jun 18, 2021 94.80 95.57 93.72 94.57 4,843,029 -1.64(-1.71%)
Jun 17, 2021 96.36 96.95 94.66 96.22 2,661,284 -0.35(-0.36%)
Jun 16, 2021 98.75 98.82 95.48 96.57 3,350,492 -2.34(-2.36%)
Jun 15, 2021 99.46 99.89 98.15 98.90 2,232,606 -0.67(-0.68%)
Jun 14, 2021 100.03 100.20 98.48 99.58 2,067,484 -0.37(-0.37%)
Jun 11, 2021 98.29 100.46 98.25 99.94 2,707,536 +1.67(+1.70%)
Jun 10, 2021 101.23 101.89 97.57 98.28 3,862,820 -2.14(-2.13%)
Jun 09, 2021 103.39 103.39 100.41 100.42 2,514,048 -2.82(-2.73%)
Jun 08, 2021 102.73 103.90 101.88 103.24 1,760,582 +0.98(+0.96%)
Jun 07, 2021 101.38 102.48 100.89 102.26 1,721,046 +0.97(+0.96%)
Jun 04, 2021 100.86 101.45 100.59 101.29 1,879,433 +0.38(+0.37%)
Jun 03, 2021 102.72 103.03 100.20 100.91 2,833,703 -2.44(-2.36%)
Jun 02, 2021 100.39 104.42 99.93 103.35 3,782,181 +3.01(+3.00%)
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.