Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 104.14 104.39 102.63 103.33 1,667,795 -0.53(-0.51%)
Aug 30, 2021 104.01 104.11 102.59 103.86 1,468,723 -0.10(-0.09%)
Aug 27, 2021 102.76 104.58 102.19 103.96 1,122,318 +1.63(+1.59%)
Aug 26, 2021 104.11 104.34 101.73 102.33 1,260,904 -1.89(-1.81%)
Aug 25, 2021 103.34 104.85 102.45 104.22 1,444,290 +1.15(+1.11%)
Aug 24, 2021 101.25 104.53 100.95 103.08 1,568,908 +2.49(+2.48%)
Aug 23, 2021 101.84 101.89 98.65 100.58 1,859,338 -0.84(-0.83%)
Aug 20, 2021 99.78 101.75 99.30 101.42 1,106,309 +1.48(+1.48%)
Aug 19, 2021 98.85 100.44 98.53 99.94 1,398,905 -0.22(-0.22%)
Aug 18, 2021 99.46 101.87 98.78 100.16 1,441,373 -0.54(-0.54%)
Aug 17, 2021 103.16 103.54 99.53 100.70 2,153,165 -4.03(-3.85%)
Aug 16, 2021 103.70 106.06 103.21 104.73 1,762,206 +0.57(+0.55%)
Aug 13, 2021 103.84 104.48 102.80 104.16 1,114,078 +0.74(+0.72%)
Aug 12, 2021 104.74 105.48 103.02 103.42 1,107,282 -1.39(-1.32%)
Aug 11, 2021 101.78 104.89 101.20 104.81 1,252,441 +3.00(+2.95%)
Aug 10, 2021 100.15 103.18 99.67 101.80 1,080,878 +1.87(+1.87%)
Aug 09, 2021 99.96 101.11 99.11 99.94 1,089,487 -0.26(-0.26%)
Aug 06, 2021 101.53 102.50 99.81 100.20 1,292,155 -1.35(-1.33%)
Aug 05, 2021 101.84 102.83 101.14 101.54 1,547,309 +0.01(+0.01%)
Aug 04, 2021 102.51 103.96 101.54 101.53 1,622,710 -1.78(-1.72%)
Aug 03, 2021 102.18 103.37 100.92 103.32 1,318,315 +1.39(+1.36%)
Aug 02, 2021 102.35 103.25 101.03 101.93 1,931,867 +0.67(+0.67%)
Jul 30, 2021 101.32 103.54 100.89 101.25 2,113,989 -1.27(-1.24%)
Jul 29, 2021 98.23 102.76 97.76 102.53 3,150,971 +5.36(+5.52%)
Jul 28, 2021 98.09 99.14 96.75 97.16 1,382,030 -1.43(-1.46%)
Jul 27, 2021 97.53 99.12 96.36 98.60 1,605,581 +1.04(+1.07%)
Jul 26, 2021 99.15 99.78 97.11 97.56 1,515,515 -1.49(-1.51%)
Jul 23, 2021 97.08 99.37 96.78 99.05 1,784,315 +2.65(+2.75%)
Jul 22, 2021 95.96 96.68 94.58 96.40 2,020,021 -0.47(-0.49%)
Jul 21, 2021 95.18 96.92 94.94 96.87 2,100,149 +2.02(+2.13%)
Jul 20, 2021 92.87 95.31 92.43 94.85 2,026,306 +2.25(+2.43%)
Jul 19, 2021 91.22 93.27 90.59 92.60 2,349,388 +0.19(+0.21%)
Jul 16, 2021 93.36 94.59 92.23 92.41 1,684,961 -0.87(-0.93%)
Jul 15, 2021 92.23 93.60 91.79 93.27 1,520,340 +0.51(+0.55%)
Jul 14, 2021 93.10 93.77 92.25 92.76 1,398,810 +0.51(+0.55%)
Jul 13, 2021 94.58 94.58 92.12 92.25 2,364,398 -2.77(-2.92%)
Jul 12, 2021 94.35 95.39 93.87 95.02 1,798,832 -0.24(-0.25%)
Jul 09, 2021 95.68 96.44 94.85 95.27 2,142,857 +0.44(+0.47%)
Jul 08, 2021 95.33 96.63 93.93 94.82 4,637,913 -3.53(-3.59%)
Jul 07, 2021 96.10 98.98 96.10 98.36 2,891,069 +2.22(+2.31%)
Jul 06, 2021 97.09 97.35 95.08 96.13 3,494,071 -1.50(-1.54%)
Jul 02, 2021 98.29 98.60 97.17 97.63 1,955,352 -0.38(-0.38%)
Jul 01, 2021 95.77 98.44 95.18 98.01 2,820,933 +2.58(+2.70%)
Jun 30, 2021 95.40 96.23 94.80 95.43 2,303,181 +0.12(+0.13%)
Jun 29, 2021 94.37 97.39 94.18 95.30 2,590,512 +0.78(+0.82%)
Jun 28, 2021 93.78 94.95 93.42 94.53 1,816,882 +1.27(+1.36%)
Jun 25, 2021 93.52 94.07 92.45 93.26 3,208,283 -0.17(-0.19%)
Jun 24, 2021 93.15 93.58 92.12 93.43 2,739,343 +0.28(+0.30%)
Jun 23, 2021 94.79 94.88 91.54 93.15 2,875,040 -1.46(-1.54%)
Jun 22, 2021 93.87 94.82 93.17 94.61 2,634,198 +0.86(+0.92%)
Jun 21, 2021 94.67 95.55 92.93 93.75 3,920,449 -0.55(-0.58%)
Jun 18, 2021 92.45 95.82 91.51 94.30 7,912,518 +3.38(+3.72%)
Jun 17, 2021 88.03 92.59 88.03 90.91 6,678,965 +3.18(+3.62%)
Jun 16, 2021 89.29 89.43 87.41 87.74 3,788,216 -1.16(-1.31%)
Jun 15, 2021 88.41 89.37 87.47 88.90 2,441,075 +0.49(+0.55%)
Jun 14, 2021 88.99 90.04 87.50 88.41 3,270,236 -0.67(-0.75%)
Jun 11, 2021 87.88 89.15 87.86 89.08 2,011,310 +1.54(+1.76%)
Jun 10, 2021 89.93 89.93 86.96 87.54 3,558,833 -2.65(-2.94%)
Jun 09, 2021 92.55 92.77 89.86 90.19 1,838,416 -1.90(-2.07%)
Jun 08, 2021 92.35 92.82 91.73 92.10 1,503,200 +0.12(+0.13%)
Jun 07, 2021 92.88 93.00 90.77 91.98 1,868,782 -0.81(-0.87%)
Jun 04, 2021 91.77 92.99 90.62 92.79 2,368,678 +1.57(+1.72%)
Jun 03, 2021 91.57 92.06 90.20 91.22 2,690,485 -1.33(-1.43%)
Jun 02, 2021 94.82 94.82 92.37 92.55 2,696,407 -2.07(-2.18%)
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.