Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 109.40 109.71 108.67 109.35 6,649,393 +0.19(+0.17%)
Aug 30, 2021 108.50 109.46 108.23 109.16 3,601,495 +0.90(+0.83%)
Aug 27, 2021 108.95 109.23 108.12 108.27 4,727,072 -0.74(-0.68%)
Aug 26, 2021 109.43 109.78 108.78 109.01 5,560,523 +0.00(+0.00%)
Aug 25, 2021 108.52 109.92 107.62 109.01 5,787,319 +0.65(+0.60%)
Aug 24, 2021 108.39 108.39 107.22 108.36 4,231,703 +0.29(+0.27%)
Aug 23, 2021 108.47 109.06 107.94 108.07 5,244,548 +0.49(+0.45%)
Aug 20, 2021 106.93 108.17 106.52 107.58 4,546,346 +0.81(+0.75%)
Aug 19, 2021 105.22 107.71 105.22 106.77 6,786,989 +0.58(+0.55%)
Aug 18, 2021 107.90 108.57 106.09 106.19 6,169,754 -2.15(-1.98%)
Aug 17, 2021 106.91 108.41 106.84 108.34 7,236,007 +1.13(+1.06%)
Aug 16, 2021 105.93 107.40 105.67 107.21 9,035,768 +1.75(+1.66%)
Aug 13, 2021 104.86 105.71 104.75 105.46 4,877,884 +0.76(+0.73%)
Aug 12, 2021 103.18 104.78 103.13 104.70 5,374,554 +1.74(+1.69%)
Aug 11, 2021 104.27 104.43 102.80 102.96 7,554,605 -0.99(-0.96%)
Aug 10, 2021 103.40 104.15 102.24 103.96 5,655,376 +0.69(+0.67%)
Aug 09, 2021 103.74 104.29 102.98 103.27 5,829,120 -0.35(-0.34%)
Aug 06, 2021 104.36 104.62 103.60 103.62 5,898,476 -0.61(-0.58%)
Aug 05, 2021 104.24 104.63 103.62 104.23 5,673,703 +0.04(+0.03%)
Aug 04, 2021 104.83 105.48 104.04 104.19 5,082,563 -1.06(-1.01%)
Aug 03, 2021 104.73 105.31 104.02 105.25 6,519,364 +0.72(+0.69%)
Aug 02, 2021 105.83 106.15 104.49 104.53 10,208,176 -0.77(-0.73%)
Jul 30, 2021 107.74 107.80 105.13 105.30 9,959,454 -2.33(-2.16%)
Jul 29, 2021 107.77 107.86 106.97 107.62 5,115,225 +0.29(+0.27%)
Jul 28, 2021 106.50 107.68 106.20 107.33 6,240,924 +0.53(+0.50%)
Jul 27, 2021 106.65 107.11 105.71 106.80 4,167,523 +0.15(+0.14%)
Jul 26, 2021 106.95 107.26 106.17 106.65 4,119,689 -0.36(-0.34%)
Jul 23, 2021 106.82 107.44 106.45 107.01 4,872,436 +0.59(+0.55%)
Jul 22, 2021 105.61 106.76 105.38 106.42 6,910,564 +0.50(+0.47%)
Jul 21, 2021 105.61 106.00 104.84 105.92 4,559,715 +0.85(+0.81%)
Jul 20, 2021 104.62 106.60 104.54 105.07 6,164,291 +0.57(+0.55%)
Jul 19, 2021 105.53 105.93 102.98 104.50 7,468,756 -1.88(-1.77%)
Jul 16, 2021 106.75 107.14 105.86 106.38 7,539,841 +0.29(+0.27%)
Jul 15, 2021 105.76 106.38 104.80 106.09 5,019,471 -0.16(-0.15%)
Jul 14, 2021 105.81 106.43 105.38 106.26 7,226,327 +0.68(+0.64%)
Jul 13, 2021 105.29 105.74 104.49 105.58 8,373,787 +0.25(+0.24%)
Jul 12, 2021 104.58 105.97 104.42 105.33 9,099,677 +0.94(+0.90%)
Jul 09, 2021 104.14 105.05 103.97 104.39 5,387,055 +0.21(+0.20%)
Jul 08, 2021 103.65 104.36 103.58 104.18 4,409,726 -0.36(-0.34%)
Jul 07, 2021 103.79 104.74 103.25 104.54 7,476,936 +0.91(+0.88%)
Jul 06, 2021 103.12 103.78 102.77 103.63 8,009,887 +0.50(+0.49%)
Jul 02, 2021 102.54 103.41 101.98 103.12 6,387,785 +0.81(+0.80%)
Jul 01, 2021 101.14 102.57 101.08 102.31 5,927,592 +1.45(+1.44%)
Jun 30, 2021 100.47 101.11 99.95 100.86 5,631,648 +0.30(+0.30%)
Jun 29, 2021 100.87 100.96 99.94 100.56 6,471,895 -0.63(-0.62%)
Jun 28, 2021 101.41 102.18 101.04 101.18 5,740,160 +0.02(+0.02%)
Jun 25, 2021 101.09 101.71 100.41 101.16 13,077,057 -1.58(-1.53%)
Jun 24, 2021 102.45 104.04 102.31 102.74 8,613,443 +0.66(+0.65%)
Jun 23, 2021 102.57 103.00 102.03 102.08 4,285,454 -0.63(-0.61%)
Jun 22, 2021 102.52 103.23 101.97 102.70 4,869,443 -0.03(-0.03%)
Jun 21, 2021 101.80 103.20 100.98 102.73 5,211,067 +1.44(+1.42%)
Jun 18, 2021 101.75 102.26 101.23 101.29 8,281,558 -1.59(-1.55%)
Jun 17, 2021 102.95 103.77 102.10 102.88 4,675,766 -0.56(-0.55%)
Jun 16, 2021 104.06 104.34 103.12 103.45 7,449,146 -0.27(-0.26%)
Jun 15, 2021 103.30 103.81 102.54 103.72 4,009,954 +0.38(+0.37%)
Jun 14, 2021 103.03 103.40 102.24 103.33 4,944,814 -0.02(-0.02%)
Jun 11, 2021 104.08 104.08 102.86 103.35 4,993,643 -0.73(-0.71%)
Jun 10, 2021 102.40 104.75 102.21 104.08 6,995,080 +2.01(+1.97%)
Jun 09, 2021 101.07 102.45 100.95 102.08 5,454,146 +1.49(+1.48%)
Jun 08, 2021 100.89 101.26 100.12 100.59 4,594,027 -0.60(-0.59%)
Jun 07, 2021 100.92 102.17 100.58 101.19 6,219,937 +0.58(+0.58%)
Jun 04, 2021 100.64 101.28 100.43 100.61 4,752,513 +0.13(+0.13%)
Jun 03, 2021 99.50 100.65 99.08 100.47 7,020,353 +0.73(+0.73%)
Jun 02, 2021 100.65 100.88 99.26 99.75 9,047,176 -0.73(-0.72%)
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.