Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 100.38 100.74 99.72 99.85 1,467,491 +0.12(+0.12%)
Jul 30, 2021 100.63 101.99 99.57 99.72 1,974,995 -1.69(-1.67%)
Jul 29, 2021 101.16 101.89 100.45 101.42 1,562,298 +1.06(+1.06%)
Jul 28, 2021 101.50 101.70 99.47 100.35 1,582,255 -1.15(-1.14%)
Jul 27, 2021 101.66 101.90 100.44 101.50 1,603,482 -0.42(-0.41%)
Jul 26, 2021 100.45 102.58 100.33 101.92 1,991,320 +1.38(+1.37%)
Jul 23, 2021 98.88 100.86 98.78 100.55 1,825,251 +2.93(+3.00%)
Jul 22, 2021 98.43 98.58 95.86 97.62 2,050,427 -0.71(-0.72%)
Jul 21, 2021 98.84 99.20 97.70 98.33 1,869,917 +0.15(+0.15%)
Jul 20, 2021 96.71 98.98 96.06 98.18 2,008,864 +1.89(+1.96%)
Jul 19, 2021 96.54 97.07 95.03 96.29 2,848,160 -1.87(-1.91%)
Jul 16, 2021 99.54 100.94 98.12 98.16 2,077,931 -1.25(-1.26%)
Jul 15, 2021 96.76 100.39 96.69 99.41 3,089,127 +1.86(+1.90%)
Jul 14, 2021 97.87 98.47 97.20 97.56 1,503,054 +0.04(+0.04%)
Jul 13, 2021 98.62 99.03 97.01 97.52 2,599,229 -1.22(-1.24%)
Jul 12, 2021 98.32 99.39 97.66 98.74 1,919,879 +0.35(+0.35%)
Jul 09, 2021 96.61 98.66 96.61 98.40 2,362,299 +2.40(+2.50%)
Jul 08, 2021 96.20 96.73 95.15 96.00 2,264,984 -1.41(-1.45%)
Jul 07, 2021 97.93 98.82 97.26 97.41 2,333,165 -0.71(-0.72%)
Jul 06, 2021 102.47 102.48 97.99 98.12 3,325,603 -4.53(-4.41%)
Jul 02, 2021 103.60 103.60 102.04 102.65 1,841,554 -0.64(-0.62%)
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.