Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 104.80 104.80 102.19 102.46 3,271,458 -1.62(-1.55%)
Aug 30, 2021 103.79 105.03 103.27 104.08 1,959,080 +0.75(+0.72%)
Aug 27, 2021 104.01 104.56 103.06 103.33 2,289,306 -0.52(-0.50%)
Aug 26, 2021 107.14 107.16 103.71 103.85 3,070,133 -3.34(-3.12%)
Aug 25, 2021 107.67 109.84 105.67 107.19 4,188,970 +0.35(+0.33%)
Aug 24, 2021 103.11 109.08 102.33 106.84 13,525,591 +8.20(+8.32%)
Aug 23, 2021 99.37 100.76 98.54 98.63 4,126,629 -0.41(-0.42%)
Aug 20, 2021 96.71 99.82 96.30 99.05 2,423,385 +2.52(+2.61%)
Aug 19, 2021 95.85 97.49 95.61 96.52 2,223,031 -0.30(-0.31%)
Aug 18, 2021 97.39 100.34 96.77 96.82 2,363,808 -0.57(-0.59%)
Aug 17, 2021 100.11 100.33 96.48 97.39 2,515,789 -4.05(-4.00%)
Aug 16, 2021 99.58 101.93 98.69 101.45 2,084,478 +1.39(+1.39%)
Aug 13, 2021 103.74 103.74 99.78 100.06 2,607,949 -3.82(-3.68%)
Aug 12, 2021 104.55 104.91 103.08 103.88 1,419,858 +0.06(+0.06%)
Aug 11, 2021 101.73 104.78 101.24 103.82 2,917,409 +2.67(+2.64%)
Aug 10, 2021 98.91 101.23 98.37 101.15 1,495,229 +2.18(+2.20%)
Aug 09, 2021 100.83 100.83 98.14 98.97 1,531,762 -2.02(-2.00%)
Aug 06, 2021 101.17 102.39 100.96 100.99 1,932,698 -0.47(-0.46%)
Aug 05, 2021 100.25 102.34 100.13 101.46 2,168,817 +1.85(+1.85%)
Aug 04, 2021 100.24 100.94 99.37 99.61 1,288,875 -1.21(-1.20%)
Aug 03, 2021 99.37 101.28 99.05 100.82 1,439,122 +1.90(+1.92%)
Aug 02, 2021 99.45 99.81 98.80 98.92 1,481,167 +0.12(+0.12%)
Jul 30, 2021 99.70 101.05 98.66 98.80 1,993,401 -1.68(-1.67%)
Jul 29, 2021 100.22 100.95 99.52 100.48 1,576,857 +1.06(+1.06%)
Jul 28, 2021 100.57 100.76 98.55 99.42 1,597,001 -1.14(-1.14%)
Jul 27, 2021 100.72 100.95 99.51 100.57 1,618,426 -0.41(-0.41%)
Jul 26, 2021 99.52 101.63 99.40 100.98 2,009,878 +1.36(+1.37%)
Jul 23, 2021 97.96 99.93 97.87 99.62 1,842,261 +2.90(+3.00%)
Jul 22, 2021 97.53 97.67 94.97 96.72 2,069,536 -0.70(-0.72%)
Jul 21, 2021 97.93 98.28 96.80 97.42 1,887,343 +0.15(+0.15%)
Jul 20, 2021 95.82 98.07 95.17 97.27 2,027,586 +1.87(+1.96%)
Jul 19, 2021 95.65 96.17 94.15 95.40 2,874,702 -1.86(-1.91%)
Jul 16, 2021 98.62 100.00 97.22 97.25 2,097,296 -1.24(-1.26%)
Jul 15, 2021 95.86 99.46 95.79 98.49 3,117,916 +1.84(+1.90%)
Jul 14, 2021 96.96 97.56 96.30 96.65 1,517,062 +0.04(+0.04%)
Jul 13, 2021 97.71 98.11 96.12 96.62 2,623,452 -1.21(-1.24%)
Jul 12, 2021 97.41 98.47 96.76 97.83 1,937,771 +0.34(+0.35%)
Jul 09, 2021 95.71 97.75 95.71 97.49 2,384,314 +2.37(+2.50%)
Jul 08, 2021 95.31 95.84 94.27 95.12 2,286,092 -1.40(-1.45%)
Jul 07, 2021 97.02 97.91 96.36 96.51 2,354,909 -0.70(-0.72%)
Jul 06, 2021 101.53 101.53 97.09 97.22 3,356,595 -4.48(-4.41%)
Jul 02, 2021 102.64 102.64 101.09 101.70 1,858,716 -0.63(-0.62%)
Jul 01, 2021 101.67 102.72 100.98 102.33 1,767,653 +1.22(+1.21%)
Jun 30, 2021 100.97 102.23 100.95 101.11 2,136,911 +0.01(+0.01%)
Jun 29, 2021 101.29 102.80 100.75 101.10 2,150,087 +0.12(+0.12%)
Jun 28, 2021 99.98 101.44 99.26 100.98 2,209,423 +1.57(+1.57%)
Jun 25, 2021 98.49 99.88 98.05 99.42 2,948,218 +1.47(+1.50%)
Jun 24, 2021 98.72 98.94 97.62 97.95 1,887,732 +0.11(+0.12%)
Jun 23, 2021 98.54 98.54 97.11 97.83 1,767,702 +0.18(+0.19%)
Jun 22, 2021 95.82 98.09 95.23 97.65 2,817,340 +2.08(+2.17%)
Jun 21, 2021 95.24 97.21 95.06 95.57 2,297,273 +0.92(+0.98%)
Jun 18, 2021 94.88 95.65 93.80 94.65 4,839,087 -1.64(-1.71%)
Jun 17, 2021 96.44 97.03 94.74 96.29 2,659,118 -0.35(-0.36%)
Jun 16, 2021 98.83 98.90 95.56 96.65 3,347,765 -2.34(-2.36%)
Jun 15, 2021 99.54 99.97 98.23 98.98 2,230,789 -0.67(-0.68%)
Jun 14, 2021 100.11 100.28 98.56 99.66 2,065,801 -0.37(-0.37%)
Jun 11, 2021 98.37 100.54 98.33 100.03 2,705,333 +1.67(+1.70%)
Jun 10, 2021 101.31 101.97 97.65 98.36 3,859,676 -2.14(-2.13%)
Jun 09, 2021 103.48 103.48 100.49 100.50 2,512,002 -2.82(-2.73%)
Jun 08, 2021 102.81 103.98 101.97 103.32 1,759,149 +0.98(+0.96%)
Jun 07, 2021 101.46 102.56 100.97 102.34 1,719,645 +0.97(+0.96%)
Jun 04, 2021 100.94 101.53 100.67 101.37 1,877,903 +0.38(+0.37%)
Jun 03, 2021 102.80 103.11 100.28 101.00 2,831,396 -2.44(-2.36%)
Jun 02, 2021 100.47 104.51 100.02 103.43 3,779,102 +3.02(+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.