Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 95.71 95.96 93.23 93.55 4,172,803 -3.29(-3.40%)
Sep 29, 2021 97.12 97.60 95.65 96.84 2,001,260 +0.04(+0.04%)
Sep 28, 2021 98.34 98.94 95.02 96.81 3,312,525 -0.70(-0.72%)
Sep 27, 2021 93.19 98.11 93.19 97.50 5,279,562 +4.81(+5.19%)
Sep 24, 2021 93.87 93.97 92.22 92.69 3,816,841 -1.27(-1.35%)
Sep 23, 2021 95.13 95.54 93.89 93.96 2,320,731 -0.56(-0.59%)
Sep 22, 2021 95.34 96.08 94.25 94.51 1,695,671 -0.08(-0.08%)
Sep 21, 2021 94.69 95.71 93.72 94.59 2,532,182 +0.19(+0.21%)
Sep 20, 2021 95.66 96.74 93.21 94.40 2,374,793 -2.61(-2.69%)
Sep 17, 2021 96.81 98.33 96.62 97.01 3,329,189 +0.05(+0.05%)
Sep 16, 2021 96.30 97.50 96.19 96.96 1,707,579 +0.26(+0.27%)
Sep 15, 2021 97.23 97.26 96.16 96.70 2,337,699 -0.80(-0.82%)
Sep 14, 2021 99.59 99.59 97.36 97.50 1,768,141 -1.68(-1.70%)
Sep 13, 2021 98.92 99.82 97.66 99.18 1,799,605 +1.26(+1.28%)
Sep 10, 2021 99.06 99.95 97.79 97.92 1,967,803 -0.91(-0.93%)
Sep 09, 2021 97.17 99.43 96.84 98.84 2,520,102 +1.23(+1.26%)
Sep 08, 2021 97.89 98.03 96.68 97.60 2,909,331 -0.45(-0.46%)
Sep 07, 2021 100.10 100.68 97.81 98.05 2,763,168 -2.22(-2.21%)
Sep 03, 2021 101.61 101.88 100.14 100.27 2,004,342 -1.97(-1.93%)
Sep 02, 2021 102.89 103.27 101.85 102.24 2,033,309 -0.46(-0.45%)
Sep 01, 2021 102.48 103.17 100.43 102.70 3,080,292 +0.24(+0.23%)
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%)
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.