Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 97.06 98.14 95.83 95.88 8,874,039 -0.86(-0.89%)
Sep 29, 2021 95.86 97.40 95.53 96.74 7,053,716 +1.33(+1.40%)
Sep 28, 2021 95.66 96.55 95.14 95.41 7,251,152 -0.34(-0.35%)
Sep 27, 2021 95.22 96.56 95.12 95.75 5,589,915 +0.58(+0.61%)
Sep 24, 2021 94.99 96.04 94.61 95.17 6,565,891 -0.26(-0.27%)
Sep 23, 2021 95.10 96.24 94.80 95.43 6,578,871 +0.84(+0.89%)
Sep 22, 2021 95.12 95.62 94.16 94.58 7,108,792 -0.66(-0.69%)
Sep 21, 2021 94.44 95.47 94.40 95.24 7,200,316 +0.67(+0.70%)
Sep 20, 2021 94.31 95.54 93.83 94.57 7,989,086 -1.18(-1.23%)
Sep 17, 2021 95.55 96.22 95.20 95.76 15,936,767 -0.31(-0.32%)
Sep 16, 2021 96.21 96.66 94.69 96.07 6,549,539 +0.28(+0.29%)
Sep 15, 2021 94.74 96.71 94.25 95.79 8,374,397 +1.15(+1.21%)
Sep 14, 2021 95.99 96.06 94.44 94.64 6,863,463 -0.89(-0.93%)
Sep 13, 2021 95.45 96.68 94.93 95.53 8,323,402 +0.71(+0.75%)
Sep 10, 2021 95.53 96.28 94.54 94.82 8,586,213 -0.52(-0.55%)
Sep 09, 2021 97.28 97.54 95.28 95.35 11,627,880 -2.75(-2.80%)
Sep 08, 2021 96.05 98.57 95.75 98.09 12,175,816 +1.18(+1.22%)
Sep 07, 2021 98.17 99.17 96.28 96.91 14,282,582 -2.30(-2.32%)
Sep 03, 2021 98.82 99.61 98.68 99.21 6,037,609 -0.36(-0.36%)
Sep 02, 2021 100.93 100.96 98.50 99.57 16,563,138 -0.22(-0.22%)
Sep 01, 2021 107.55 108.02 94.31 99.79 57,307,836 -7.56(-7.05%)
Aug 31, 2021 107.40 107.70 106.69 107.36 6,773,146 +0.19(+0.17%)
Aug 30, 2021 106.52 107.46 106.25 107.17 3,668,523 +0.88(+0.83%)
Aug 27, 2021 106.97 107.23 106.15 106.29 4,815,048 -0.73(-0.68%)
Aug 26, 2021 107.43 107.77 106.80 107.02 5,664,010 +0.00(+0.00%)
Aug 25, 2021 106.54 107.91 105.66 107.02 5,895,027 +0.64(+0.60%)
Aug 24, 2021 106.41 106.41 105.26 106.38 4,310,460 +0.28(+0.27%)
Aug 23, 2021 106.48 107.06 105.97 106.09 5,342,155 +0.48(+0.45%)
Aug 20, 2021 104.97 106.19 104.57 105.61 4,630,958 +0.79(+0.75%)
Aug 19, 2021 103.29 105.74 103.29 104.82 6,913,303 +0.57(+0.54%)
Aug 18, 2021 105.92 106.59 104.16 104.25 6,284,580 -2.11(-1.98%)
Aug 17, 2021 104.96 106.43 104.89 106.36 7,370,676 +1.11(+1.06%)
Aug 16, 2021 104.00 105.44 103.74 105.25 9,203,933 +1.71(+1.66%)
Aug 13, 2021 102.95 103.78 102.84 103.53 4,968,667 +0.75(+0.73%)
Aug 12, 2021 101.29 102.87 101.25 102.79 5,474,581 +1.71(+1.69%)
Aug 11, 2021 102.36 102.52 100.92 101.08 7,695,204 -0.98(-0.96%)
Aug 10, 2021 101.51 102.25 100.37 102.06 5,760,629 +0.68(+0.67%)
Aug 09, 2021 101.84 102.39 101.10 101.38 5,937,607 -0.35(-0.34%)
Aug 06, 2021 102.45 102.71 101.71 101.73 6,008,253 -0.60(-0.58%)
Aug 05, 2021 102.33 102.72 101.73 102.33 5,779,297 +0.04(+0.04%)
Aug 04, 2021 102.91 103.55 102.14 102.29 5,177,154 -1.04(-1.01%)
Aug 03, 2021 102.81 103.38 102.12 103.33 6,640,696 +0.71(+0.69%)
Aug 02, 2021 103.90 104.21 102.58 102.62 10,398,161 -0.76(-0.73%)
Jul 30, 2021 105.77 105.83 103.21 103.37 10,144,810 -2.28(-2.16%)
Jul 29, 2021 105.80 105.89 105.01 105.66 5,210,424 +0.28(+0.27%)
Jul 28, 2021 104.56 105.71 104.26 105.37 6,357,074 +0.52(+0.50%)
Jul 27, 2021 104.70 105.15 103.78 104.85 4,245,086 +0.15(+0.14%)
Jul 26, 2021 105.00 105.30 104.23 104.70 4,196,361 -0.36(-0.34%)
Jul 23, 2021 104.87 105.48 104.50 105.05 4,963,117 +0.58(+0.55%)
Jul 22, 2021 103.68 104.81 103.45 104.48 7,039,177 +0.49(+0.47%)
Jul 21, 2021 103.68 104.06 102.92 103.99 4,644,576 +0.84(+0.81%)
Jul 20, 2021 102.71 104.65 102.63 103.15 6,279,015 +0.56(+0.55%)
Jul 19, 2021 103.61 104.00 101.10 102.59 7,607,757 -1.85(-1.77%)
Jul 16, 2021 104.81 105.18 103.92 104.44 7,680,165 +0.28(+0.27%)
Jul 15, 2021 103.83 104.43 102.89 104.16 5,112,888 -0.16(-0.15%)
Jul 14, 2021 103.88 104.48 103.45 104.32 7,360,817 +0.67(+0.64%)
Jul 13, 2021 103.37 103.81 102.58 103.65 8,529,633 +0.25(+0.24%)
Jul 12, 2021 102.67 104.04 102.52 103.40 9,269,032 +0.92(+0.90%)
Jul 09, 2021 102.23 103.14 102.07 102.48 5,487,314 +0.20(+0.20%)
Jul 08, 2021 101.76 102.45 101.69 102.28 4,491,796 -0.35(-0.34%)
Jul 07, 2021 101.89 102.82 101.36 102.63 7,616,090 +0.90(+0.88%)
Jul 06, 2021 101.24 101.88 100.89 101.73 8,158,960 +0.49(+0.49%)
Jul 02, 2021 100.67 101.52 100.11 101.24 6,506,669 +0.80(+0.80%)
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.