Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 120.65 123.46 120.50 122.24 2,283,773 +1.12(+0.92%)
Oct 28, 2021 119.67 121.43 119.18 121.12 1,646,280 +2.37(+2.00%)
Oct 27, 2021 121.24 122.25 118.66 118.75 2,172,962 -2.48(-2.05%)
Oct 26, 2021 121.33 121.13 121.23 2,606,299 +0.75(+0.62%)
Oct 25, 2021 118.68 121.58 118.19 120.48 2,225,893 +2.09(+1.77%)
Oct 22, 2021 117.55 118.57 116.90 118.39 1,736,185 +0.79(+0.67%)
Oct 21, 2021 114.41 117.67 114.41 117.60 1,755,881 +3.07(+2.68%)
Oct 20, 2021 113.87 115.39 113.87 114.53 1,588,736 +0.59(+0.52%)
Oct 19, 2021 116.24 116.65 113.89 113.94 2,087,839 -1.67(-1.44%)
Oct 18, 2021 112.78 116.38 112.73 115.61 2,392,928 +1.97(+1.73%)
Oct 15, 2021 113.56 114.69 113.10 113.64 2,133,544 +0.98(+0.87%)
Oct 14, 2021 111.37 113.10 110.18 112.66 2,140,215 +1.88(+1.70%)
Oct 13, 2021 109.51 111.40 108.09 110.78 2,068,945 +1.46(+1.34%)
Oct 12, 2021 109.53 110.69 108.79 109.32 1,604,964 +0.44(+0.40%)
Oct 11, 2021 107.65 109.86 107.25 108.88 1,790,475 +1.63(+1.52%)
Oct 08, 2021 108.00 110.38 107.08 107.25 1,729,191 -0.34(-0.32%)
Oct 07, 2021 107.20 109.22 106.94 107.59 2,188,046 +1.82(+1.72%)
Oct 06, 2021 105.67 106.84 104.77 105.77 1,808,849 -0.60(-0.56%)
Oct 05, 2021 105.72 107.74 105.55 106.37 2,049,721 +0.88(+0.83%)
Oct 04, 2021 105.10 106.93 104.84 105.49 1,737,509 +0.18(+0.17%)
Oct 01, 2021 106.68 106.86 103.42 105.31 2,134,120 -0.40(-0.38%)
Sep 30, 2021 108.15 108.43 105.35 105.71 3,692,765 -3.72(-3.40%)
Sep 29, 2021 109.75 110.29 108.08 109.43 1,771,036 +0.04(+0.04%)
Sep 28, 2021 111.12 111.80 107.37 109.39 2,931,453 -0.79(-0.72%)
Sep 27, 2021 105.30 110.86 105.30 110.18 4,672,203 +5.44(+5.19%)
Sep 24, 2021 106.07 106.19 104.21 104.74 3,377,753 -1.43(-1.35%)
Sep 23, 2021 107.50 107.96 106.10 106.17 2,053,755 -0.63(-0.59%)
Sep 22, 2021 107.73 108.57 106.50 106.80 1,500,602 -0.09(-0.08%)
Sep 21, 2021 107.00 108.15 105.90 106.89 2,240,881 +0.22(+0.21%)
Sep 20, 2021 108.10 109.32 105.33 106.67 2,101,598 -2.95(-2.69%)
Sep 17, 2021 109.39 111.11 109.18 109.62 2,946,200 +0.06(+0.05%)
Sep 16, 2021 108.82 110.17 108.69 109.56 1,511,140 +0.29(+0.27%)
Sep 15, 2021 109.87 109.90 108.66 109.27 2,068,771 -0.90(-0.82%)
Sep 14, 2021 112.54 112.54 110.02 110.17 1,564,735 -1.90(-1.70%)
Sep 13, 2021 111.78 112.80 110.36 112.07 1,592,579 +0.72(+0.65%)
Sep 10, 2021 112.64 113.66 111.20 111.35 1,730,480 -1.04(-0.93%)
Sep 09, 2021 110.50 113.07 110.12 112.39 2,216,170 +1.40(+1.26%)
Sep 08, 2021 111.32 111.47 109.94 110.99 2,558,457 -0.51(-0.46%)
Sep 07, 2021 113.83 114.49 111.22 111.50 2,429,922 -2.52(-2.21%)
Sep 03, 2021 115.55 115.85 113.87 114.02 1,762,613 -2.24(-1.93%)
Sep 02, 2021 117.00 117.43 115.82 116.26 1,788,086 -0.52(-0.45%)
Sep 01, 2021 116.54 117.32 114.20 116.78 2,708,800 +0.27(+0.23%)
Aug 31, 2021 119.17 119.17 116.20 116.51 2,876,911 -1.84(-1.55%)
Aug 30, 2021 118.02 119.44 117.43 118.35 1,722,809 +0.85(+0.72%)
Aug 27, 2021 118.27 118.90 117.20 117.50 2,013,209 -0.59(-0.50%)
Aug 26, 2021 121.83 121.85 117.93 118.09 2,699,866 -3.80(-3.12%)
Aug 25, 2021 122.44 124.91 120.16 121.89 3,683,768 +0.40(+0.33%)
Aug 24, 2021 117.25 124.04 116.37 121.49 11,894,364 +9.33(+8.32%)
Aug 23, 2021 113.00 114.58 112.05 112.16 3,628,945 -0.47(-0.42%)
Aug 20, 2021 109.97 113.51 109.51 112.63 2,131,118 +2.87(+2.61%)
Aug 19, 2021 109.00 110.86 108.72 109.76 1,954,927 -0.34(-0.31%)
Aug 18, 2021 110.75 114.10 110.04 110.10 2,078,726 -0.65(-0.59%)
Aug 17, 2021 113.84 114.08 109.71 110.75 2,212,378 -4.61(-4.00%)
Aug 16, 2021 113.24 115.91 112.23 115.36 1,833,084 +1.58(+1.39%)
Aug 13, 2021 117.97 117.97 113.46 113.78 2,293,423 -4.35(-3.68%)
Aug 12, 2021 118.89 119.30 117.22 118.13 1,248,619 +0.07(+0.06%)
Aug 11, 2021 115.68 119.15 115.12 118.06 2,565,561 +3.04(+2.64%)
Aug 10, 2021 112.47 115.11 111.86 115.02 1,314,900 +2.48(+2.20%)
Aug 09, 2021 114.66 114.66 111.60 112.54 1,347,027 -2.30(-2.00%)
Aug 06, 2021 115.05 116.43 114.81 114.84 1,699,609 -0.53(-0.46%)
Aug 05, 2021 114.00 116.38 113.86 115.37 1,907,251 +2.10(+1.85%)
Aug 04, 2021 113.99 114.78 113.00 113.27 1,133,433 -1.38(-1.20%)
Aug 03, 2021 113.00 115.17 112.63 114.65 1,265,560 +2.16(+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.