Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.99 101.59 98.99 100.66 2,652,050 +1.78(+1.80%)
Aug 30, 2021 100.74 100.94 98.66 98.88 2,470,552 -1.15(-1.15%)
Aug 27, 2021 98.68 100.77 98.63 100.03 2,300,089 +1.46(+1.48%)
Aug 26, 2021 99.05 101.93 98.01 98.57 3,121,256 -1.25(-1.25%)
Aug 25, 2021 98.48 100.80 97.38 99.82 3,440,359 +1.39(+1.41%)
Aug 24, 2021 95.22 99.31 94.77 98.43 7,449,714 +6.44(+7.01%)
Aug 23, 2021 89.49 92.04 88.91 91.99 4,095,911 +4.58(+5.24%)
Aug 20, 2021 87.81 88.30 86.92 87.41 3,117,755 -0.38(-0.43%)
Aug 19, 2021 89.18 90.05 86.63 87.78 4,850,518 -3.63(-3.97%)
Aug 18, 2021 91.34 92.85 90.28 91.41 2,972,673 +0.39(+0.42%)
Aug 17, 2021 91.52 91.58 89.37 91.03 3,222,340 -1.73(-1.87%)
Aug 16, 2021 93.43 93.54 91.58 92.76 2,232,374 -1.79(-1.89%)
Aug 13, 2021 96.02 96.02 94.22 94.55 1,612,675 -1.66(-1.73%)
Aug 12, 2021 96.77 96.91 94.94 96.21 1,901,935 -0.63(-0.65%)
Aug 11, 2021 96.15 97.08 95.11 96.85 1,918,114 +0.39(+0.40%)
Aug 10, 2021 95.32 96.94 95.31 96.46 2,100,738 +1.30(+1.36%)
Aug 09, 2021 95.72 96.16 92.64 95.17 4,927,444 -2.73(-2.79%)
Aug 06, 2021 98.33 99.78 96.77 97.90 3,254,514 +0.22(+0.22%)
Aug 05, 2021 91.60 97.87 91.08 97.68 6,818,048 +7.61(+8.45%)
Aug 04, 2021 93.13 94.59 89.35 90.07 7,471,556 -4.05(-4.30%)
Aug 03, 2021 96.90 97.30 92.45 94.12 4,992,048 -3.26(-3.34%)
Aug 02, 2021 98.99 100.87 97.16 97.37 2,788,651 +0.04(+0.04%)
Jul 30, 2021 97.87 100.05 96.91 97.33 2,799,750 -1.42(-1.43%)
Jul 29, 2021 101.53 101.96 98.62 98.75 3,311,363 -2.38(-2.35%)
Jul 28, 2021 100.24 101.96 98.79 101.12 2,776,856 +1.80(+1.81%)
Jul 27, 2021 99.99 101.81 97.40 99.32 5,249,905 -3.94(-3.82%)
Jul 26, 2021 101.60 103.41 99.74 103.26 4,167,358 +0.74(+0.72%)
Jul 23, 2021 106.40 106.66 102.35 102.52 3,658,670 -3.79(-3.57%)
Jul 22, 2021 106.97 107.99 104.98 106.31 1,932,583 -2.17(-2.00%)
Jul 21, 2021 106.79 108.86 106.18 108.48 2,437,250 +2.99(+2.83%)
Jul 20, 2021 103.64 106.57 102.34 105.49 3,363,516 +1.81(+1.75%)
Jul 19, 2021 99.51 103.88 99.23 103.68 4,320,338 +0.04(+0.04%)
Jul 16, 2021 107.99 108.36 103.11 103.64 2,635,284 -3.49(-3.26%)
Jul 15, 2021 108.69 109.54 105.67 107.13 2,812,795 -2.45(-2.24%)
Jul 14, 2021 111.06 112.17 108.69 109.59 2,009,360 -0.83(-0.75%)
Jul 13, 2021 111.78 112.15 110.25 110.42 2,031,346 -2.44(-2.16%)
Jul 12, 2021 112.13 112.94 110.58 112.85 1,784,422 +0.14(+0.12%)
Jul 09, 2021 112.05 113.78 111.20 112.72 3,163,928 +2.19(+1.98%)
Jul 08, 2021 109.86 111.77 108.81 110.53 3,695,485 -1.24(-1.11%)
Jul 07, 2021 116.69 116.69 111.21 111.77 4,991,978 -3.95(-3.41%)
Jul 06, 2021 120.76 120.76 115.63 115.72 3,827,136 -4.55(-3.79%)
Jul 02, 2021 121.93 121.93 119.81 120.27 2,072,224 -0.89(-0.73%)
Jul 01, 2021 122.25 123.26 120.95 121.16 2,031,792 +0.10(+0.08%)
Jun 30, 2021 121.89 123.90 120.72 121.06 3,886,223 +0.65(+0.54%)
Jun 29, 2021 119.72 121.56 119.61 120.41 2,737,707 +0.87(+0.73%)
Jun 28, 2021 122.56 122.56 118.59 119.54 3,969,586 -3.27(-2.66%)
Jun 25, 2021 123.08 123.83 121.98 122.80 3,534,118 -0.09(-0.07%)
Jun 24, 2021 125.59 126.35 122.87 122.89 2,747,490 -1.78(-1.43%)
Jun 23, 2021 126.10 127.18 123.71 124.67 1,883,264 -0.80(-0.64%)
Jun 22, 2021 124.99 126.25 123.05 125.47 2,088,722 -0.84(-0.67%)
Jun 21, 2021 123.92 126.47 122.28 126.32 1,753,182 +3.14(+2.55%)
Jun 18, 2021 122.38 123.77 121.52 123.18 2,552,645 -0.85(-0.69%)
Jun 17, 2021 124.48 128.01 123.25 124.03 2,337,317 -0.15(-0.12%)
Jun 16, 2021 123.85 124.90 122.47 124.18 1,639,148 +0.05(+0.04%)
Jun 15, 2021 123.68 124.93 123.31 124.13 1,674,708 +0.45(+0.36%)
Jun 14, 2021 125.91 126.23 122.64 123.68 3,082,268 -2.20(-1.75%)
Jun 11, 2021 124.96 125.98 123.50 125.88 1,219,572 +0.99(+0.79%)
Jun 10, 2021 125.50 126.06 123.77 124.89 1,673,181 -0.49(-0.39%)
Jun 09, 2021 126.94 126.99 125.32 125.39 1,846,675 -1.37(-1.08%)
Jun 08, 2021 128.44 128.44 125.58 126.75 1,585,006 -1.04(-0.81%)
Jun 07, 2021 126.14 127.85 123.93 127.79 3,106,153 +0.93(+0.73%)
Jun 04, 2021 128.81 128.84 126.39 126.86 2,171,424 -0.91(-0.71%)
Jun 03, 2021 131.68 131.76 127.75 127.77 2,974,319 -5.51(-4.14%)
Jun 02, 2021 134.63 135.44 132.20 133.28 1,598,847 -0.95(-0.71%)
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.