Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 87.92 88.10 86.13 86.13 2,142,020 -1.58(-1.80%)
Sep 29, 2021 87.78 88.21 87.47 87.71 1,616,909 -0.17(-0.19%)
Sep 28, 2021 89.67 90.00 87.86 87.88 1,254,535 -1.44(-1.61%)
Sep 27, 2021 88.59 90.23 88.32 89.32 915,701 +1.22(+1.38%)
Sep 24, 2021 88.26 88.75 87.96 88.11 1,013,024 -0.33(-0.37%)
Sep 23, 2021 88.64 89.50 88.35 88.43 772,333 +0.42(+0.48%)
Sep 22, 2021 88.25 88.63 87.19 88.01 1,008,114 +0.68(+0.78%)
Sep 21, 2021 88.97 89.11 87.19 87.33 1,228,352 -1.13(-1.28%)
Sep 20, 2021 87.12 88.68 86.86 88.46 1,359,436 -0.63(-0.70%)
Sep 17, 2021 90.03 90.73 88.05 89.09 3,836,748 -2.04(-2.24%)
Sep 16, 2021 91.32 91.82 90.60 91.13 913,432 -0.37(-0.41%)
Sep 15, 2021 90.64 91.74 90.08 91.50 1,201,314 +0.86(+0.95%)
Sep 14, 2021 92.32 92.75 90.38 90.64 880,558 -1.56(-1.70%)
Sep 13, 2021 92.54 92.63 91.31 92.20 1,048,156 +0.37(+0.41%)
Sep 10, 2021 91.96 92.73 91.26 91.83 1,252,119 +0.58(+0.64%)
Sep 09, 2021 90.08 92.22 89.97 91.25 1,389,107 +0.51(+0.57%)
Sep 08, 2021 89.49 92.28 88.78 90.73 2,169,828 +1.22(+1.36%)
Sep 07, 2021 88.97 90.13 88.46 89.52 1,225,802 +0.35(+0.39%)
Sep 03, 2021 90.32 91.13 89.15 89.17 1,001,350 -1.29(-1.43%)
Sep 02, 2021 88.90 90.90 88.62 90.46 1,094,239 +2.12(+2.40%)
Sep 01, 2021 87.65 88.69 87.00 88.34 750,034 +0.71(+0.81%)
Aug 31, 2021 87.42 88.05 86.85 87.63 1,711,092 +0.29(+0.33%)
Aug 30, 2021 87.34 88.15 87.32 87.34 1,413,941 +0.23(+0.27%)
Aug 27, 2021 87.37 87.99 87.06 87.10 1,023,953 -0.50(-0.57%)
Aug 26, 2021 87.51 88.25 87.08 87.60 1,451,097 +0.66(+0.75%)
Aug 25, 2021 85.19 87.33 84.84 86.94 1,366,300 +2.01(+2.37%)
Aug 24, 2021 84.00 85.23 83.90 84.93 1,281,509 +1.55(+1.86%)
Aug 23, 2021 82.56 83.86 81.68 83.38 1,266,332 +1.24(+1.50%)
Aug 20, 2021 82.78 83.25 81.72 82.14 745,188 -0.73(-0.88%)
Aug 19, 2021 84.68 85.41 81.73 82.87 1,357,555 -2.62(-3.07%)
Aug 18, 2021 86.48 86.53 85.03 85.49 1,140,983 -0.70(-0.81%)
Aug 17, 2021 86.33 86.85 84.62 86.20 1,321,736 -0.66(-0.75%)
Aug 16, 2021 87.54 87.74 86.45 86.85 861,721 -1.42(-1.61%)
Aug 13, 2021 88.81 89.63 88.11 88.27 525,081 -0.61(-0.68%)
Aug 12, 2021 89.42 90.07 88.27 88.88 1,122,505 -1.14(-1.27%)
Aug 11, 2021 89.78 90.27 89.15 90.02 1,010,370 +0.65(+0.72%)
Aug 10, 2021 89.89 91.10 89.37 89.38 1,112,512 -0.42(-0.47%)
Aug 09, 2021 89.48 90.26 88.34 89.80 976,660 +0.60(+0.67%)
Aug 06, 2021 87.59 89.56 87.51 89.20 2,424,834 +1.95(+2.23%)
Aug 05, 2021 91.70 92.34 86.90 87.25 3,690,745 -5.05(-5.47%)
Aug 04, 2021 98.60 99.95 92.29 92.31 1,845,662 -7.63(-7.63%)
Aug 03, 2021 99.96 100.31 98.31 99.93 796,429 +0.17(+0.17%)
Aug 02, 2021 100.40 101.28 99.04 99.77 877,439 -0.33(-0.33%)
Jul 30, 2021 100.04 101.01 99.32 100.09 815,573 +0.03(+0.03%)
Jul 29, 2021 100.87 101.03 99.89 100.07 826,995 +0.07(+0.07%)
Jul 28, 2021 99.61 100.28 98.85 100.00 463,247 +0.58(+0.58%)
Jul 27, 2021 99.15 100.07 98.08 99.42 440,904 -0.37(-0.38%)
Jul 26, 2021 99.30 100.07 98.76 99.79 643,482 +0.26(+0.26%)
Jul 23, 2021 99.53 99.78 98.94 99.53 546,852 +0.44(+0.44%)
Jul 22, 2021 98.65 99.19 97.60 99.09 548,809 +0.58(+0.59%)
Jul 21, 2021 97.74 98.72 97.41 98.51 884,730 +1.80(+1.86%)
Jul 20, 2021 96.25 97.71 95.88 96.72 688,711 +0.22(+0.22%)
Jul 19, 2021 96.59 97.42 95.65 96.50 961,376 -1.90(-1.93%)
Jul 16, 2021 100.65 100.70 98.17 98.40 550,803 -1.80(-1.79%)
Jul 15, 2021 99.60 101.22 99.39 100.20 488,943 -0.14(-0.14%)
Jul 14, 2021 100.64 101.66 100.16 100.34 600,915 +0.11(+0.11%)
Jul 13, 2021 101.69 101.85 99.92 100.22 511,569 -1.57(-1.54%)
Jul 12, 2021 100.24 102.14 99.73 101.80 1,498,518 +1.04(+1.03%)
Jul 09, 2021 99.92 101.00 98.76 100.76 1,403,299 +2.15(+2.18%)
Jul 08, 2021 97.49 98.88 96.92 98.61 977,226 -0.31(-0.31%)
Jul 07, 2021 99.64 100.40 97.80 98.91 1,107,421 -0.95(-0.96%)
Jul 06, 2021 101.29 101.54 98.63 99.87 983,706 -1.70(-1.68%)
Jul 02, 2021 101.78 101.86 100.98 101.57 757,460 -0.01(-0.01%)
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.