Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.77 110.28 107.64 109.19 2,556,822 +1.00(+0.93%)
Oct 28, 2021 106.89 108.46 106.45 108.19 1,843,110 +2.12(+2.00%)
Oct 27, 2021 108.29 109.19 105.99 106.07 2,432,763 -2.22(-2.05%)
Oct 26, 2021 108.37 108.19 108.28 2,917,910 +0.67(+0.62%)
Oct 25, 2021 106.01 108.60 105.57 107.61 2,492,022 +1.87(+1.77%)
Oct 22, 2021 105.00 105.90 104.42 105.75 1,943,764 +0.71(+0.67%)
Oct 21, 2021 102.19 105.10 102.19 105.04 1,965,815 +2.74(+2.68%)
Oct 20, 2021 101.71 103.07 101.71 102.30 1,778,686 +0.53(+0.52%)
Oct 19, 2021 103.83 104.19 101.73 101.77 2,337,462 -1.49(-1.44%)
Oct 18, 2021 100.74 103.95 100.69 103.26 2,679,028 +1.76(+1.73%)
Oct 15, 2021 101.43 102.44 101.02 101.50 2,388,632 +0.88(+0.87%)
Oct 14, 2021 99.48 101.02 98.41 100.63 2,396,101 +1.68(+1.70%)
Oct 13, 2021 97.82 99.50 96.55 98.95 2,316,309 +1.30(+1.34%)
Oct 12, 2021 97.83 98.87 97.17 97.65 1,796,854 +0.39(+0.40%)
Oct 11, 2021 96.15 98.13 95.80 97.25 2,004,545 +1.46(+1.52%)
Oct 08, 2021 96.47 98.59 95.64 95.80 1,935,934 -0.30(-0.32%)
Oct 07, 2021 95.75 97.56 95.52 96.10 2,449,650 +1.63(+1.72%)
Oct 06, 2021 94.39 95.43 93.58 94.47 2,025,116 -0.54(-0.56%)
Oct 05, 2021 94.43 96.23 94.28 95.01 2,294,787 +0.79(+0.83%)
Oct 04, 2021 93.88 95.51 93.64 94.22 1,945,247 +0.16(+0.17%)
Oct 01, 2021 95.29 95.45 92.38 94.06 2,389,277 -0.36(-0.38%)
Sep 30, 2021 96.60 96.85 94.10 94.42 4,134,275 -3.32(-3.40%)
Sep 29, 2021 98.03 98.51 96.54 97.74 1,982,782 +0.04(+0.04%)
Sep 28, 2021 99.25 99.86 95.91 97.71 3,281,940 -0.71(-0.72%)
Sep 27, 2021 94.05 99.02 94.05 98.41 5,230,815 +4.86(+5.19%)
Sep 24, 2021 94.74 94.85 93.08 93.55 3,781,600 -1.28(-1.35%)
Sep 23, 2021 96.02 96.43 94.77 94.83 2,299,303 -0.56(-0.59%)
Sep 22, 2021 96.23 96.98 95.13 95.39 1,680,015 -0.08(-0.08%)
Sep 21, 2021 95.57 96.60 94.59 95.47 2,508,802 +0.20(+0.21%)
Sep 20, 2021 96.56 97.65 94.08 95.28 2,352,866 -2.63(-2.69%)
Sep 17, 2021 97.71 99.24 97.52 97.91 3,298,450 +0.05(+0.05%)
Sep 16, 2021 97.20 98.40 97.08 97.86 1,691,813 +0.26(+0.27%)
Sep 15, 2021 98.14 98.16 97.06 97.60 2,316,115 -0.80(-0.82%)
Sep 14, 2021 100.52 100.52 98.27 98.40 1,751,816 -1.70(-1.70%)
Sep 13, 2021 99.84 100.75 98.57 100.10 1,782,989 +1.27(+1.28%)
Sep 10, 2021 99.98 100.88 98.70 98.83 1,949,633 -0.92(-0.93%)
Sep 09, 2021 98.08 100.36 97.75 99.76 2,496,833 +1.24(+1.26%)
Sep 08, 2021 98.81 98.94 97.58 98.51 2,882,468 -0.45(-0.46%)
Sep 07, 2021 101.03 101.62 98.72 98.97 2,737,655 -2.24(-2.21%)
Sep 03, 2021 102.56 102.83 101.07 101.20 1,985,836 -1.99(-1.93%)
Sep 02, 2021 103.85 104.23 102.80 103.19 2,014,535 -0.46(-0.45%)
Sep 01, 2021 103.44 104.13 101.36 103.65 3,051,851 +0.24(+0.23%)
Aug 31, 2021 105.77 105.77 103.14 103.41 3,241,252 -1.63(-1.56%)
Aug 30, 2021 104.75 106.01 104.23 105.05 1,940,991 +0.75(+0.72%)
Aug 27, 2021 104.98 105.53 104.03 104.29 2,268,168 -0.52(-0.50%)
Aug 26, 2021 108.14 108.15 104.67 104.82 3,041,786 -3.37(-3.12%)
Aug 25, 2021 108.68 110.87 106.65 108.19 4,150,292 +0.35(+0.33%)
Aug 24, 2021 104.07 110.09 103.29 107.83 13,400,706 +8.28(+8.32%)
Aug 23, 2021 100.30 101.70 99.45 99.55 4,088,526 -0.42(-0.42%)
Aug 20, 2021 97.61 100.75 97.20 99.97 2,401,010 +2.55(+2.61%)
Aug 19, 2021 96.75 98.40 96.50 97.42 2,202,505 -0.30(-0.31%)
Aug 18, 2021 98.30 101.27 97.67 97.72 2,341,982 -0.58(-0.59%)
Aug 17, 2021 101.04 101.26 97.38 98.30 2,492,561 -4.09(-4.00%)
Aug 16, 2021 100.51 102.88 99.61 102.39 2,065,232 +1.40(+1.39%)
Aug 13, 2021 104.71 104.71 100.71 100.99 2,583,869 -3.86(-3.68%)
Aug 12, 2021 105.53 105.89 104.04 104.85 1,406,748 +0.06(+0.06%)
Aug 11, 2021 102.68 105.76 102.18 104.79 2,890,472 +2.70(+2.64%)
Aug 10, 2021 99.83 102.17 99.29 102.09 1,481,423 +2.20(+2.20%)
Aug 09, 2021 101.77 101.77 99.06 99.89 1,517,619 -2.04(-2.00%)
Aug 06, 2021 102.12 103.34 101.90 101.93 1,914,853 -0.47(-0.46%)
Aug 05, 2021 101.19 103.30 101.06 102.40 2,148,791 +1.86(+1.85%)
Aug 04, 2021 101.18 101.88 100.30 100.54 1,276,974 -1.22(-1.20%)
Aug 03, 2021 100.30 102.22 99.97 101.76 1,425,834 +1.92(+1.92%)
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.