Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 116.87 118.82 113.71 114.03 784,972 -2.24(-1.93%)
Jul 30, 2021 112.14 116.55 111.89 116.28 861,238 +4.37(+3.91%)
Jul 29, 2021 114.84 117.06 111.81 111.90 1,226,559 +1.21(+1.09%)
Jul 28, 2021 110.34 112.07 108.81 110.70 845,376 +0.55(+0.50%)
Jul 27, 2021 110.06 111.46 108.73 110.14 540,514 -0.88(-0.79%)
Jul 26, 2021 110.43 111.47 110.05 111.02 473,700 +0.62(+0.56%)
Jul 23, 2021 110.06 110.71 109.52 110.41 620,124 +1.42(+1.30%)
Jul 22, 2021 110.88 111.03 108.51 108.99 416,391 -1.85(-1.67%)
Jul 21, 2021 110.71 111.43 109.47 110.84 654,367 +2.02(+1.85%)
Jul 20, 2021 105.85 109.92 105.27 108.82 821,165 +3.39(+3.21%)
Jul 19, 2021 105.42 106.48 103.74 105.43 778,694 -3.31(-3.04%)
Jul 16, 2021 110.47 110.83 108.30 108.74 638,016 -1.73(-1.56%)
Jul 15, 2021 110.02 111.25 109.02 110.47 681,042 -0.70(-0.63%)
Jul 14, 2021 113.69 114.51 110.86 111.17 612,673 -2.13(-1.88%)
Jul 13, 2021 117.21 117.21 113.19 113.30 550,124 -2.31(-2.00%)
Jul 12, 2021 112.93 116.05 112.77 115.62 413,015 +1.14(+1.00%)
Jul 09, 2021 113.19 114.57 112.54 114.47 525,224 +4.02(+3.64%)
Jul 08, 2021 111.08 111.69 107.97 110.45 809,077 -3.41(-2.99%)
Jul 07, 2021 113.14 114.34 112.44 113.86 465,366 +0.45(+0.40%)
Jul 06, 2021 116.41 116.41 111.63 113.41 739,124 -2.94(-2.53%)
Jul 02, 2021 116.56 116.68 115.34 116.35 504,609 +0.04(+0.04%)
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.