Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 111.41 111.42 108.35 109.76 572,797 -1.83(-1.64%)
Aug 30, 2021 111.63 112.85 111.07 111.59 460,129 +0.72(+0.65%)
Aug 27, 2021 108.19 111.38 108.19 110.87 364,662 +2.20(+2.02%)
Aug 26, 2021 110.18 110.61 108.38 108.67 412,025 -1.86(-1.68%)
Aug 25, 2021 110.23 111.39 110.00 110.53 318,195 +0.50(+0.45%)
Aug 24, 2021 109.55 111.56 109.47 110.03 455,827 +0.74(+0.68%)
Aug 23, 2021 109.50 110.45 108.69 109.29 450,596 +0.75(+0.69%)
Aug 20, 2021 104.99 108.71 104.74 108.54 414,118 +3.57(+3.40%)
Aug 19, 2021 102.08 105.28 101.21 104.97 443,390 +1.47(+1.42%)
Aug 18, 2021 103.46 105.65 102.81 103.50 451,109 +0.17(+0.16%)
Aug 17, 2021 106.50 107.11 102.50 103.33 578,605 -4.30(-4.00%)
Aug 16, 2021 107.24 109.23 106.64 107.63 517,642 +0.02(+0.02%)
Aug 13, 2021 108.12 108.78 105.64 107.61 475,801 -0.33(-0.31%)
Aug 12, 2021 106.39 108.16 106.16 107.94 608,369 +2.00(+1.89%)
Aug 11, 2021 103.63 106.00 103.25 105.94 565,581 +2.25(+2.17%)
Aug 10, 2021 103.82 105.79 103.26 103.69 495,992 -0.82(-0.78%)
Aug 09, 2021 105.49 106.72 104.42 104.51 461,002 -0.76(-0.72%)
Aug 06, 2021 104.77 106.28 104.69 105.27 756,242 +1.03(+0.99%)
Aug 05, 2021 102.19 105.31 102.01 104.24 1,020,399 +2.25(+2.21%)
Aug 04, 2021 97.44 103.07 96.32 101.99 1,317,031 +4.64(+4.77%)
Aug 03, 2021 91.59 97.54 91.56 97.35 2,097,675 +0.51(+0.53%)
Aug 02, 2021 97.41 98.80 96.79 96.84 790,609 -0.26(-0.27%)
Jul 30, 2021 95.90 98.04 95.34 97.10 708,983 +1.09(+1.14%)
Jul 29, 2021 95.57 96.94 95.19 96.01 1,217,716 +0.91(+0.96%)
Jul 28, 2021 95.35 96.38 94.21 95.10 633,001 -0.32(-0.34%)
Jul 27, 2021 97.18 97.80 94.98 95.42 685,778 -2.47(-2.52%)
Jul 26, 2021 99.80 99.81 96.64 97.89 471,307 -2.09(-2.09%)
Jul 23, 2021 99.78 100.64 98.90 99.98 523,623 +1.16(+1.17%)
Jul 22, 2021 100.14 100.46 98.16 98.82 273,157 -1.14(-1.14%)
Jul 21, 2021 98.15 100.32 98.12 99.96 503,386 +2.08(+2.13%)
Jul 20, 2021 95.90 98.48 95.03 97.88 779,048 +2.18(+2.28%)
Jul 19, 2021 94.07 96.29 93.28 95.70 642,701 -0.30(-0.31%)
Jul 16, 2021 96.09 97.34 95.40 96.00 809,440 -0.04(-0.04%)
Jul 15, 2021 96.52 98.70 95.66 96.04 560,934 -0.85(-0.88%)
Jul 14, 2021 100.13 100.72 96.13 96.89 713,580 -3.28(-3.27%)
Jul 13, 2021 101.85 102.47 99.98 100.17 302,672 -2.37(-2.31%)
Jul 12, 2021 102.24 103.25 101.52 102.54 392,001 +0.17(+0.17%)
Jul 09, 2021 101.29 102.73 101.26 102.37 335,908 +2.10(+2.09%)
Jul 08, 2021 100.88 101.88 98.73 100.27 477,769 -2.43(-2.37%)
Jul 07, 2021 100.69 103.27 99.95 102.70 509,355 +2.15(+2.14%)
Jul 06, 2021 101.63 101.79 99.82 100.55 574,871 -0.77(-0.76%)
Jul 02, 2021 101.55 101.73 100.42 101.32 252,707 +0.07(+0.07%)
Jul 01, 2021 102.60 102.60 100.51 101.25 792,514 -0.96(-0.94%)
Jun 30, 2021 102.66 103.40 101.17 102.21 666,367 -0.87(-0.84%)
Jun 29, 2021 102.28 103.95 101.35 103.08 362,147 +1.27(+1.25%)
Jun 28, 2021 100.54 102.42 100.00 101.81 401,867 +1.62(+1.62%)
Jun 25, 2021 101.45 102.11 99.26 100.19 1,159,189 -0.57(-0.57%)
Jun 24, 2021 100.50 101.03 99.49 100.76 366,073 +0.73(+0.73%)
Jun 23, 2021 102.10 102.68 99.85 100.03 555,084 -2.26(-2.21%)
Jun 22, 2021 101.14 103.59 100.38 102.29 632,256 +1.32(+1.31%)
Jun 21, 2021 98.44 101.10 97.89 100.97 621,393 +3.39(+3.47%)
Jun 18, 2021 94.79 98.39 94.05 97.58 1,126,153 +2.51(+2.64%)
Jun 17, 2021 97.00 97.70 94.50 95.07 1,315,850 -2.37(-2.43%)
Jun 16, 2021 99.43 99.43 96.66 97.44 823,019 -1.95(-1.96%)
Jun 15, 2021 99.50 99.75 98.00 99.39 741,878 -0.65(-0.65%)
Jun 14, 2021 100.91 100.94 99.62 100.04 839,381 -0.42(-0.42%)
Jun 11, 2021 99.39 100.72 99.21 100.46 675,824 +1.36(+1.37%)
Jun 10, 2021 98.63 99.28 96.06 99.10 967,481 +1.28(+1.31%)
Jun 09, 2021 99.17 99.36 96.77 97.82 900,239 -1.35(-1.36%)
Jun 08, 2021 97.83 99.33 97.30 99.17 542,169 +2.05(+2.11%)
Jun 07, 2021 96.63 97.50 95.76 97.12 777,147 +0.41(+0.42%)
Jun 04, 2021 94.87 96.87 94.73 96.71 775,734 +2.06(+2.18%)
Jun 03, 2021 93.81 94.78 92.87 94.65 780,151 +0.74(+0.79%)
Jun 02, 2021 96.41 97.01 93.80 93.91 705,733 -2.64(-2.73%)
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.