Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 110.95 111.52 108.20 108.50 3,921,882 -2.17(-1.96%)
Sep 29, 2021 109.23 111.69 109.08 110.67 3,696,588 +1.34(+1.23%)
Sep 28, 2021 108.76 109.88 108.46 109.33 3,652,778 +0.19(+0.17%)
Sep 27, 2021 108.74 110.62 108.74 109.14 2,729,755 -0.60(-0.55%)
Sep 24, 2021 110.00 110.92 109.68 109.74 1,993,318 -0.50(-0.45%)
Sep 23, 2021 108.77 110.72 108.23 110.24 3,003,508 +1.55(+1.43%)
Sep 22, 2021 106.91 109.45 106.72 108.69 3,602,599 +2.48(+2.33%)
Sep 21, 2021 107.70 107.93 105.99 106.21 3,448,932 -1.12(-1.04%)
Sep 20, 2021 107.40 107.55 105.48 107.33 4,665,585 -1.29(-1.19%)
Sep 17, 2021 107.51 108.79 107.12 108.62 4,690,056 +0.07(+0.06%)
Sep 16, 2021 108.20 109.11 108.03 108.55 3,683,662 +0.19(+0.18%)
Sep 15, 2021 107.15 109.22 106.74 108.36 4,744,643 +0.97(+0.90%)
Sep 14, 2021 110.08 110.32 106.48 107.39 5,279,538 -2.68(-2.43%)
Sep 13, 2021 110.83 112.17 109.43 110.07 4,352,317 -0.61(-0.55%)
Sep 10, 2021 115.68 115.68 110.58 110.68 5,283,183 -4.33(-3.76%)
Sep 09, 2021 117.00 117.21 114.85 115.01 3,125,125 -1.99(-1.70%)
Sep 08, 2021 114.99 117.42 114.61 117.00 4,753,112 +2.05(+1.78%)
Sep 07, 2021 115.50 116.29 114.87 114.95 4,334,139 -0.71(-0.61%)
Sep 03, 2021 115.50 116.28 115.16 115.66 2,429,430 -0.17(-0.15%)
Sep 02, 2021 118.93 118.99 115.51 115.83 3,309,822 -2.51(-2.12%)
Sep 01, 2021 117.99 118.83 117.58 118.34 3,312,084 +0.55(+0.47%)
Aug 31, 2021 117.59 118.10 116.69 117.79 3,431,809 +0.83(+0.71%)
Aug 30, 2021 117.40 118.07 116.00 116.96 3,204,951 -0.98(-0.83%)
Aug 27, 2021 117.64 118.33 117.35 117.94 2,457,631 +0.53(+0.45%)
Aug 26, 2021 118.66 118.95 117.37 117.41 2,417,868 -1.70(-1.43%)
Aug 25, 2021 118.60 119.51 118.04 119.11 2,368,350 +0.49(+0.41%)
Aug 24, 2021 118.08 119.43 117.87 118.62 3,592,306 +0.75(+0.64%)
Aug 23, 2021 116.81 117.97 116.06 117.87 2,883,206 +1.78(+1.53%)
Aug 20, 2021 116.37 117.90 115.82 116.09 5,867,053 -0.16(-0.14%)
Aug 19, 2021 113.88 119.86 112.54 116.25 10,281,724 +1.99(+1.74%)
Aug 18, 2021 112.50 115.31 112.03 114.26 5,550,818 +1.33(+1.18%)
Aug 17, 2021 111.84 113.47 111.42 112.93 5,038,720 +0.59(+0.53%)
Aug 16, 2021 110.83 112.43 110.22 112.34 3,150,679 +0.72(+0.65%)
Aug 13, 2021 111.66 112.29 111.27 111.62 1,986,251 +0.66(+0.59%)
Aug 12, 2021 111.55 111.74 110.60 110.96 2,179,922 -0.85(-0.76%)
Aug 11, 2021 111.60 112.17 110.62 111.81 2,619,294 +0.82(+0.74%)
Aug 10, 2021 110.87 111.11 110.30 110.99 2,929,720 +0.67(+0.61%)
Aug 09, 2021 110.82 110.97 109.94 110.32 2,355,401 -0.57(-0.51%)
Aug 06, 2021 109.48 111.71 109.22 110.89 4,889,543 +1.25(+1.14%)
Aug 05, 2021 108.77 110.80 108.77 109.64 3,642,245 +0.89(+0.82%)
Aug 04, 2021 107.61 109.35 106.35 108.75 6,085,507 +0.55(+0.51%)
Aug 03, 2021 110.00 110.52 105.89 108.20 8,642,347 -1.55(-1.41%)
Aug 02, 2021 115.94 116.04 109.00 109.75 7,415,958 -5.36(-4.66%)
Jul 30, 2021 113.96 115.38 113.60 115.11 3,441,890 +0.65(+0.57%)
Jul 29, 2021 114.33 115.62 114.33 114.46 2,881,908 +0.53(+0.47%)
Jul 28, 2021 115.14 115.53 112.88 113.93 3,925,898 -0.75(-0.65%)
Jul 27, 2021 113.00 117.00 112.50 114.68 8,284,688 +3.33(+2.99%)
Jul 26, 2021 111.31 111.93 110.68 111.35 3,401,505 -0.44(-0.39%)
Jul 23, 2021 110.73 112.16 110.26 111.79 3,542,467 +1.74(+1.58%)
Jul 22, 2021 110.32 110.48 108.95 110.05 3,065,652 +0.01(+0.01%)
Jul 21, 2021 109.00 110.18 108.57 110.04 2,776,530 +1.20(+1.10%)
Jul 20, 2021 106.87 109.73 106.73 108.84 4,637,757 +2.18(+2.04%)
Jul 19, 2021 110.04 110.18 106.05 106.66 4,818,103 -4.54(-4.08%)
Jul 16, 2021 111.39 112.47 111.16 111.20 3,616,440 +0.40(+0.36%)
Jul 15, 2021 109.63 111.01 109.50 110.80 3,616,539 +1.04(+0.95%)
Jul 14, 2021 110.07 110.50 109.42 109.76 3,672,616 -0.33(-0.30%)
Jul 13, 2021 109.29 110.59 108.90 110.09 4,127,081 +1.26(+1.16%)
Jul 12, 2021 108.24 109.03 107.79 108.83 3,119,019 -0.11(-0.10%)
Jul 09, 2021 108.57 109.48 108.39 108.94 2,865,574 +1.20(+1.11%)
Jul 08, 2021 108.35 108.45 107.27 107.74 3,197,168 -1.40(-1.28%)
Jul 07, 2021 109.08 109.68 108.81 109.14 3,254,921 +0.44(+0.40%)
Jul 06, 2021 109.18 109.49 108.07 108.70 3,827,580 -0.57(-0.52%)
Jul 02, 2021 108.72 109.54 108.47 109.27 3,262,078 +0.93(+0.86%)
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.