Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 102.12 103.02 101.68 102.03 1,139,885 +0.21(+0.20%)
Aug 30, 2021 100.92 102.31 100.92 101.83 1,754,031 +0.88(+0.87%)
Aug 27, 2021 99.80 101.04 98.82 100.94 852,768 +0.99(+0.99%)
Aug 26, 2021 100.72 101.69 99.75 99.95 1,072,138 -0.84(-0.84%)
Aug 25, 2021 101.51 102.13 100.66 100.79 1,379,140 -0.96(-0.95%)
Aug 24, 2021 101.64 102.09 101.51 101.76 766,589 +0.19(+0.19%)
Aug 23, 2021 102.47 102.56 101.52 101.57 1,728,373 -0.81(-0.79%)
Aug 20, 2021 100.95 102.68 100.95 102.38 1,032,542 +0.72(+0.71%)
Aug 19, 2021 101.72 102.09 101.30 101.66 2,548,282 -0.01(-0.01%)
Aug 18, 2021 101.46 101.72 100.60 101.67 1,591,919 -0.04(-0.04%)
Aug 17, 2021 101.07 101.78 100.75 101.71 837,617 +0.39(+0.38%)
Aug 16, 2021 101.49 101.81 101.09 101.32 1,751,609 +0.04(+0.04%)
Aug 13, 2021 101.03 101.59 100.40 101.28 1,030,576 +0.02(+0.02%)
Aug 12, 2021 101.22 101.69 100.62 101.26 2,545,343 -0.17(-0.17%)
Aug 11, 2021 100.40 101.57 99.75 101.43 1,028,028 +1.38(+1.38%)
Aug 10, 2021 100.60 100.92 99.81 100.05 3,518,589 -0.61(-0.60%)
Aug 09, 2021 100.48 100.93 99.88 100.66 1,867,492 +0.10(+0.10%)
Aug 06, 2021 100.75 101.58 99.04 100.56 2,898,164 +0.07(+0.07%)
Aug 05, 2021 99.95 100.63 98.60 100.49 3,236,011 +0.38(+0.38%)
Aug 04, 2021 101.71 102.34 99.58 100.11 4,488,868 -2.05(-2.01%)
Aug 03, 2021 102.27 102.83 101.62 102.16 2,733,125 -0.57(-0.55%)
Aug 02, 2021 99.47 103.10 98.32 102.73 3,069,227 +2.80(+2.80%)
Jul 30, 2021 98.20 100.62 95.92 99.93 2,734,274 +1.74(+1.77%)
Jul 29, 2021 93.96 98.87 93.89 98.20 9,937,169 -15.42(-13.57%)
Jul 28, 2021 113.69 114.39 113.21 113.62 834,141 -0.16(-0.14%)
Jul 27, 2021 114.04 114.19 112.04 113.78 632,220 -0.06(-0.05%)
Jul 26, 2021 113.94 114.24 113.07 113.84 532,786 -0.16(-0.14%)
Jul 23, 2021 114.07 114.23 112.65 114.00 531,565 +0.44(+0.38%)
Jul 22, 2021 112.71 113.99 112.30 113.56 543,929 +0.45(+0.39%)
Jul 21, 2021 114.37 114.73 112.66 113.11 707,691 -0.67(-0.59%)
Jul 20, 2021 113.48 114.78 113.18 113.79 877,509 +0.77(+0.68%)
Jul 19, 2021 115.04 115.18 112.00 113.01 880,502 -2.28(-1.98%)
Jul 16, 2021 114.49 115.65 113.86 115.30 1,029,793 +1.24(+1.09%)
Jul 15, 2021 115.04 115.79 113.39 114.06 990,149 -0.78(-0.68%)
Jul 14, 2021 113.31 114.99 112.89 114.84 1,016,013 +2.18(+1.94%)
Jul 13, 2021 113.03 113.87 111.94 112.66 1,015,585 -0.39(-0.34%)
Jul 12, 2021 115.67 115.80 112.97 113.04 1,103,555 -2.18(-1.89%)
Jul 09, 2021 115.77 116.24 114.63 115.23 885,915 -0.70(-0.60%)
Jul 08, 2021 115.23 116.80 114.14 115.92 1,254,545 -0.35(-0.30%)
Jul 07, 2021 115.96 116.99 114.61 116.27 771,427 +1.15(+1.00%)
Jul 06, 2021 117.57 117.69 114.80 115.12 1,046,071 -2.85(-2.41%)
Jul 02, 2021 116.99 118.10 116.14 117.96 624,992 +1.52(+1.30%)
Jul 01, 2021 116.20 116.78 115.36 116.45 645,972 +0.13(+0.11%)
Jun 30, 2021 117.29 117.29 116.12 116.32 589,456 -0.61(-0.52%)
Jun 29, 2021 115.93 116.97 115.42 116.92 495,173 +0.50(+0.43%)
Jun 28, 2021 116.16 118.25 115.66 116.42 1,303,070 +1.40(+1.22%)
Jun 25, 2021 113.59 115.20 113.56 115.02 1,180,650 +1.43(+1.26%)
Jun 24, 2021 113.02 114.06 112.33 113.59 821,655 +1.17(+1.04%)
Jun 23, 2021 113.75 113.89 112.06 112.42 1,237,136 -1.44(-1.26%)
Jun 22, 2021 114.96 115.60 113.41 113.86 1,086,696 -1.26(-1.09%)
Jun 21, 2021 114.28 115.72 113.17 115.12 932,029 +0.25(+0.22%)
Jun 18, 2021 116.70 117.04 114.14 114.87 2,089,522 -2.28(-1.95%)
Jun 17, 2021 116.08 118.52 115.81 117.15 989,821 +0.50(+0.42%)
Jun 16, 2021 118.89 119.71 116.08 116.66 926,380 -2.25(-1.89%)
Jun 15, 2021 119.77 120.22 118.74 118.91 1,267,118 -0.77(-0.65%)
Jun 14, 2021 120.03 120.88 119.57 119.68 1,189,996 +0.25(+0.21%)
Jun 11, 2021 117.69 119.65 117.33 119.43 1,093,867 +1.75(+1.48%)
Jun 10, 2021 117.03 117.86 115.96 117.69 856,287 +0.94(+0.81%)
Jun 09, 2021 117.16 117.52 115.69 116.74 975,446 -0.37(-0.31%)
Jun 08, 2021 116.51 117.56 116.09 117.11 1,161,341 +1.36(+1.18%)
Jun 07, 2021 118.02 118.02 115.22 115.75 675,256 -2.06(-1.75%)
Jun 04, 2021 115.59 118.29 115.39 117.80 1,166,479 +2.56(+2.22%)
Jun 03, 2021 112.83 115.50 112.56 115.24 1,360,731 +1.64(+1.44%)
Jun 02, 2021 112.64 114.52 112.40 113.60 1,718,213 +1.01(+0.90%)
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.