Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 97.78 98.03 95.24 95.57 4,084,598 -3.36(-3.40%)
Sep 29, 2021 99.22 99.71 97.71 98.93 1,958,957 +0.04(+0.04%)
Sep 28, 2021 100.46 101.08 97.07 98.90 3,242,504 -0.71(-0.72%)
Sep 27, 2021 95.20 100.22 95.20 99.61 5,167,963 +4.92(+5.19%)
Sep 24, 2021 95.89 96.00 94.21 94.69 3,736,160 -1.29(-1.35%)
Sep 23, 2021 97.19 97.60 95.92 95.99 2,271,675 -0.57(-0.59%)
Sep 22, 2021 97.40 98.15 96.28 96.55 1,659,828 -0.08(-0.08%)
Sep 21, 2021 96.74 97.78 95.74 96.64 2,478,657 +0.20(+0.21%)
Sep 20, 2021 97.73 98.83 95.23 96.44 2,324,595 -2.67(-2.69%)
Sep 17, 2021 98.90 100.45 98.71 99.10 3,258,816 +0.05(+0.05%)
Sep 16, 2021 98.38 99.60 98.26 99.05 1,671,484 +0.26(+0.27%)
Sep 15, 2021 99.33 99.36 98.24 98.79 2,288,285 -0.81(-0.82%)
Sep 14, 2021 101.74 101.74 99.47 99.60 1,730,766 -1.72(-1.70%)
Sep 13, 2021 101.06 101.98 99.77 101.32 1,761,565 +1.28(+1.28%)
Sep 10, 2021 101.19 102.11 99.90 100.03 1,926,207 -0.94(-0.93%)
Sep 09, 2021 99.27 101.58 98.93 100.97 2,466,831 +1.26(+1.26%)
Sep 08, 2021 100.01 100.14 98.77 99.71 2,847,833 -0.46(-0.46%)
Sep 07, 2021 102.26 102.86 99.92 100.17 2,704,760 -2.26(-2.21%)
Sep 03, 2021 103.81 104.08 102.30 102.43 1,961,974 -2.01(-1.93%)
Sep 02, 2021 105.11 105.50 104.05 104.45 1,990,328 -0.47(-0.45%)
Sep 01, 2021 104.70 105.40 102.60 104.91 3,015,181 +0.24(+0.23%)
Aug 31, 2021 107.06 107.06 104.39 104.67 3,202,306 -1.65(-1.55%)
Aug 30, 2021 106.03 107.30 105.50 106.32 1,917,668 +0.76(+0.72%)
Aug 27, 2021 106.25 106.82 105.29 105.56 2,240,914 -0.53(-0.50%)
Aug 26, 2021 109.45 109.47 105.95 106.09 3,005,236 -3.41(-3.12%)
Aug 25, 2021 110.00 112.22 107.95 109.50 4,100,423 +0.36(+0.33%)
Aug 24, 2021 105.34 111.43 104.55 109.14 13,239,686 +8.38(+8.32%)
Aug 23, 2021 101.52 102.94 100.66 100.76 4,039,399 -0.42(-0.42%)
Aug 20, 2021 98.80 101.98 98.38 101.19 2,372,159 +2.58(+2.61%)
Aug 19, 2021 97.92 99.60 97.67 98.61 2,176,040 -0.31(-0.31%)
Aug 18, 2021 99.50 102.51 98.86 98.91 2,313,842 -0.58(-0.59%)
Aug 17, 2021 102.27 102.49 98.56 99.50 2,462,610 -4.14(-4.00%)
Aug 16, 2021 101.73 104.13 100.83 103.64 2,040,416 +1.42(+1.39%)
Aug 13, 2021 105.98 105.98 101.93 102.22 2,552,822 -3.91(-3.68%)
Aug 12, 2021 106.81 107.18 105.31 106.13 1,389,845 +0.06(+0.06%)
Aug 11, 2021 103.92 107.04 103.42 106.06 2,855,740 +2.73(+2.64%)
Aug 10, 2021 101.04 103.41 100.49 103.33 1,463,622 +2.23(+2.20%)
Aug 09, 2021 103.01 103.01 100.26 101.10 1,499,383 -2.07(-2.00%)
Aug 06, 2021 103.36 104.60 103.14 103.17 1,891,844 -0.48(-0.46%)
Aug 05, 2021 102.42 104.55 102.29 103.65 2,122,972 +1.89(+1.85%)
Aug 04, 2021 102.41 103.12 101.52 101.76 1,261,630 -1.24(-1.20%)
Aug 03, 2021 101.52 103.47 101.19 103.00 1,408,702 +1.94(+1.92%)
Aug 02, 2021 101.60 101.97 100.93 101.06 1,449,858 +0.13(+0.12%)
Jul 30, 2021 101.85 103.23 100.79 100.93 1,951,264 -1.72(-1.67%)
Jul 29, 2021 102.39 103.13 101.67 102.65 1,543,526 +1.08(+1.06%)
Jul 28, 2021 102.74 102.94 100.68 101.57 1,563,243 -1.17(-1.14%)
Jul 27, 2021 102.89 103.14 101.66 102.74 1,584,215 -0.42(-0.41%)
Jul 26, 2021 101.67 103.83 101.55 103.16 1,967,393 +1.39(+1.37%)
Jul 23, 2021 100.08 102.08 99.98 101.77 1,803,319 +2.96(+3.00%)
Jul 22, 2021 99.63 99.78 97.03 98.80 2,025,790 -0.72(-0.72%)
Jul 21, 2021 100.04 100.40 98.89 99.52 1,847,448 +0.15(+0.15%)
Jul 20, 2021 97.89 100.18 97.22 99.37 1,984,726 +1.91(+1.96%)
Jul 19, 2021 97.72 98.25 96.18 97.46 2,813,937 -1.90(-1.91%)
Jul 16, 2021 100.75 102.17 99.32 99.35 2,052,963 -1.27(-1.26%)
Jul 15, 2021 97.93 101.61 97.86 100.62 3,052,009 +1.88(+1.90%)
Jul 14, 2021 99.06 99.67 98.38 98.74 1,484,994 +0.04(+0.04%)
Jul 13, 2021 99.82 100.23 98.19 98.71 2,567,997 -1.24(-1.24%)
Jul 12, 2021 99.51 100.60 98.85 99.95 1,896,810 +0.35(+0.35%)
Jul 09, 2021 97.78 99.86 97.78 99.60 2,333,914 +2.43(+2.50%)
Jul 08, 2021 97.37 97.91 96.31 97.17 2,237,769 -1.43(-1.45%)
Jul 07, 2021 99.12 100.03 98.45 98.60 2,305,130 -0.72(-0.72%)
Jul 06, 2021 103.72 103.72 99.18 99.32 3,285,643 -4.58(-4.41%)
Jul 02, 2021 104.86 104.86 103.28 103.90 1,819,427 -0.65(-0.62%)
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.