Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.23 109.40 106.19 107.71 957,618 -1.75(-1.59%)
Oct 28, 2021 107.53 113.24 104.37 109.46 1,260,800 -2.05(-1.83%)
Oct 27, 2021 112.58 114.24 110.97 111.50 889,355 -1.62(-1.43%)
Oct 26, 2021 118.39 113.05 113.13 608,912 -4.38(-3.73%)
Oct 25, 2021 115.04 118.51 114.91 117.51 504,867 +2.37(+2.06%)
Oct 22, 2021 116.74 117.29 114.70 115.14 639,215 -1.02(-0.88%)
Oct 21, 2021 115.46 116.62 115.28 116.16 371,159 +0.59(+0.51%)
Oct 20, 2021 114.17 116.37 113.90 115.57 333,378 +1.35(+1.18%)
Oct 19, 2021 111.98 115.03 111.83 114.22 485,742 +3.13(+2.82%)
Oct 18, 2021 112.44 112.44 110.79 111.09 607,139 -2.01(-1.78%)
Oct 15, 2021 113.23 115.46 112.74 113.10 444,181 +0.91(+0.81%)
Oct 14, 2021 111.06 113.06 110.22 112.19 469,568 +1.77(+1.60%)
Oct 13, 2021 110.91 110.91 108.75 110.42 428,328 +1.08(+0.98%)
Oct 12, 2021 109.70 109.87 107.04 109.34 642,174 -0.39(-0.35%)
Oct 11, 2021 112.86 112.86 109.72 109.73 401,873 -2.60(-2.32%)
Oct 08, 2021 113.05 113.97 112.20 112.33 341,854 -0.41(-0.36%)
Oct 07, 2021 111.44 113.09 111.09 112.74 558,125 +2.02(+1.82%)
Oct 06, 2021 110.10 111.94 108.96 110.72 632,393 -1.42(-1.27%)
Oct 05, 2021 111.10 112.72 109.83 112.14 516,903 +0.56(+0.51%)
Oct 04, 2021 110.23 112.13 110.03 111.58 541,562 +0.92(+0.83%)
Oct 01, 2021 108.71 111.96 107.19 110.66 576,229 +2.66(+2.46%)
Sep 30, 2021 113.36 113.41 107.94 108.00 687,859 -4.89(-4.33%)
Sep 29, 2021 113.18 113.49 111.26 112.89 619,336 +0.78(+0.69%)
Sep 28, 2021 111.69 113.20 111.08 112.11 483,373 -0.19(-0.17%)
Sep 27, 2021 109.00 113.04 109.00 112.31 525,628 +3.23(+2.96%)
Sep 24, 2021 111.50 112.11 109.00 109.08 573,854 -3.49(-3.10%)
Sep 23, 2021 111.39 113.52 111.06 112.57 386,481 +2.54(+2.31%)
Sep 22, 2021 109.51 111.13 109.51 110.03 438,798 +1.91(+1.77%)
Sep 21, 2021 109.24 109.24 106.47 108.12 560,506 +0.08(+0.07%)
Sep 20, 2021 107.59 108.13 105.85 108.04 638,126 -3.20(-2.88%)
Sep 17, 2021 113.52 114.42 110.49 111.24 968,777 -2.73(-2.40%)
Sep 16, 2021 115.22 115.86 113.88 113.97 411,577 -1.18(-1.03%)
Sep 15, 2021 112.18 115.45 111.71 115.15 535,373 +2.49(+2.21%)
Sep 14, 2021 114.59 115.46 112.32 112.66 475,803 -0.92(-0.81%)
Sep 13, 2021 113.86 113.98 110.70 113.58 778,639 +0.75(+0.66%)
Sep 10, 2021 114.54 114.94 112.49 112.83 683,255 -0.98(-0.86%)
Sep 09, 2021 115.51 116.64 113.19 113.80 626,135 -2.37(-2.04%)
Sep 08, 2021 117.49 117.81 114.60 116.17 599,056 -2.13(-1.80%)
Sep 07, 2021 120.85 121.42 118.08 118.31 350,666 -3.35(-2.75%)
Sep 03, 2021 121.97 123.21 121.22 121.66 356,384 -0.33(-0.27%)
Sep 02, 2021 120.51 123.32 120.07 121.99 581,584 +2.32(+1.94%)
Sep 01, 2021 121.14 121.53 118.51 119.67 442,978 -1.62(-1.34%)
Aug 31, 2021 123.22 123.46 120.81 121.30 458,433 -1.99(-1.62%)
Aug 30, 2021 123.77 124.69 122.08 123.29 415,994 -0.12(-0.10%)
Aug 27, 2021 123.46 124.28 122.73 123.41 697,488 +0.39(+0.32%)
Aug 26, 2021 122.13 124.04 121.94 123.02 680,387 +0.57(+0.47%)
Aug 25, 2021 119.93 122.60 119.41 122.45 666,337 +2.98(+2.49%)
Aug 24, 2021 118.79 120.66 118.39 119.47 463,478 +3.19(+2.74%)
Aug 23, 2021 114.55 117.13 114.42 116.28 697,385 +2.28(+2.00%)
Aug 20, 2021 114.25 115.83 111.89 114.00 488,994 +0.19(+0.17%)
Aug 19, 2021 115.91 116.52 112.60 113.80 573,863 -4.39(-3.71%)
Aug 18, 2021 117.65 119.65 117.08 118.19 559,258 -0.13(-0.11%)
Aug 17, 2021 122.28 122.28 117.26 118.33 783,915 -5.02(-4.07%)
Aug 16, 2021 123.14 123.91 121.67 123.35 465,378 -0.79(-0.64%)
Aug 13, 2021 125.94 126.31 123.72 124.14 323,988 -2.14(-1.70%)
Aug 12, 2021 126.25 127.43 125.17 126.28 780,520 +0.47(+0.38%)
Aug 11, 2021 122.75 125.82 122.34 125.81 682,300 +3.39(+2.77%)
Aug 10, 2021 120.04 122.86 119.31 122.42 481,707 +2.83(+2.36%)
Aug 09, 2021 118.47 120.11 117.64 119.60 454,172 +0.47(+0.39%)
Aug 06, 2021 119.01 119.86 118.80 119.13 532,980 +1.56(+1.33%)
Aug 05, 2021 116.88 117.92 116.19 117.57 432,085 +1.55(+1.34%)
Aug 04, 2021 117.06 118.19 115.93 116.02 521,427 -2.14(-1.81%)
Aug 03, 2021 114.75 118.46 113.54 118.16 577,641 +4.13(+3.62%)
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.