Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.39 110.24 107.96 108.82 554,192 -0.31(-0.28%)
Oct 28, 2021 109.12 110.45 108.53 109.13 566,282 +0.52(+0.48%)
Oct 27, 2021 110.76 110.95 108.58 108.61 543,620 -2.62(-2.35%)
Oct 26, 2021 112.59 111.15 111.23 574,089 -0.46(-0.41%)
Oct 25, 2021 111.92 113.08 111.22 111.69 560,823 +0.25(+0.22%)
Oct 22, 2021 111.67 112.57 109.90 111.44 629,801 -0.75(-0.66%)
Oct 21, 2021 111.06 114.24 110.62 112.18 800,497 +1.56(+1.41%)
Oct 20, 2021 108.86 112.96 108.86 110.62 591,620 +0.79(+0.72%)
Oct 19, 2021 109.76 109.76 108.08 109.83 897,716 +0.85(+0.78%)
Oct 18, 2021 108.41 109.22 107.01 108.99 544,531 -0.51(-0.46%)
Oct 15, 2021 110.68 111.86 109.18 109.50 807,958 -0.30(-0.27%)
Oct 14, 2021 108.66 110.79 107.94 109.79 802,833 +2.74(+2.56%)
Oct 13, 2021 106.68 107.84 105.31 107.06 481,122 +0.80(+0.75%)
Oct 12, 2021 103.56 106.98 103.56 106.26 656,035 +2.60(+2.51%)
Oct 11, 2021 104.09 106.12 103.63 103.66 748,883 -0.60(-0.57%)
Oct 08, 2021 105.92 106.50 103.44 104.26 765,670 -2.24(-2.10%)
Oct 07, 2021 106.62 109.10 105.63 106.50 803,666 +2.63(+2.53%)
Oct 06, 2021 105.13 106.96 102.28 103.87 1,162,777 -4.03(-3.74%)
Oct 05, 2021 108.46 111.48 107.74 107.90 1,385,406 +0.95(+0.88%)
Oct 04, 2021 106.23 110.60 106.14 106.96 1,130,828 +1.27(+1.21%)
Oct 01, 2021 104.18 105.89 102.12 105.68 1,250,529 +3.37(+3.30%)
Sep 30, 2021 108.31 108.69 102.10 102.31 1,682,409 -6.56(-6.02%)
Sep 29, 2021 112.43 112.43 107.80 108.87 724,871 -2.57(-2.30%)
Sep 28, 2021 112.84 113.96 111.24 111.44 1,048,849 -1.41(-1.25%)
Sep 27, 2021 110.60 114.65 110.60 112.85 921,082 +2.89(+2.62%)
Sep 24, 2021 109.48 111.13 108.31 109.96 799,638 -1.21(-1.09%)
Sep 23, 2021 108.86 113.19 108.48 111.18 903,736 +4.12(+3.85%)
Sep 22, 2021 106.64 108.92 106.15 107.06 695,425 +2.06(+1.96%)
Sep 21, 2021 107.66 108.22 104.30 105.00 749,130 -0.93(-0.87%)
Sep 20, 2021 106.24 107.25 103.84 105.92 945,011 -3.54(-3.24%)
Sep 17, 2021 108.88 111.16 108.26 109.47 1,104,055 -0.21(-0.19%)
Sep 16, 2021 109.48 111.48 109.48 109.67 818,677 +0.22(+0.20%)
Sep 15, 2021 108.13 109.69 106.67 109.45 603,681 +0.88(+0.81%)
Sep 14, 2021 111.17 111.17 106.82 108.58 788,476 -2.14(-1.93%)
Sep 13, 2021 109.98 111.81 108.52 110.72 848,334 +2.10(+1.93%)
Sep 10, 2021 111.83 113.45 108.58 108.62 892,302 -1.64(-1.49%)
Sep 09, 2021 108.19 111.08 107.42 110.26 910,019 +2.20(+2.03%)
Sep 08, 2021 111.10 111.64 106.72 108.06 1,727,876 -4.11(-3.66%)
Sep 07, 2021 114.37 114.51 111.21 112.17 961,530 -2.47(-2.15%)
Sep 03, 2021 118.73 119.56 113.83 114.64 1,163,840 -4.54(-3.81%)
Sep 02, 2021 120.80 121.37 117.82 119.18 2,008,612 -0.84(-0.70%)
Sep 01, 2021 118.28 120.99 116.91 120.02 3,730,475 +15.72(+15.07%)
Aug 31, 2021 105.56 106.74 103.11 104.30 1,347,806 -1.90(-1.79%)
Aug 30, 2021 109.06 109.23 106.03 106.20 1,052,510 -2.16(-1.99%)
Aug 27, 2021 105.39 109.09 105.11 108.36 912,006 +3.08(+2.92%)
Aug 26, 2021 110.58 110.58 103.90 105.28 1,096,345 -4.65(-4.23%)
Aug 25, 2021 109.94 110.79 107.34 109.93 1,721,174 -0.17(-0.15%)
Aug 24, 2021 107.05 111.76 107.05 110.10 1,577,352 +3.48(+3.27%)
Aug 23, 2021 106.15 108.43 103.82 106.62 1,745,894 +2.56(+2.46%)
Aug 20, 2021 105.33 106.44 101.87 104.06 1,935,534 -0.84(-0.80%)
Aug 19, 2021 102.50 106.59 102.47 104.90 961,966 -0.74(-0.70%)
Aug 18, 2021 105.30 107.96 104.11 105.63 913,061 -0.57(-0.53%)
Aug 17, 2021 109.96 110.32 104.93 106.20 972,608 -6.07(-5.41%)
Aug 16, 2021 114.36 114.59 112.09 112.27 661,036 -3.80(-3.28%)
Aug 13, 2021 113.36 116.14 112.65 116.07 680,289 +2.34(+2.06%)
Aug 12, 2021 113.70 114.22 112.05 113.73 454,588 +0.42(+0.37%)
Aug 11, 2021 110.40 113.83 109.47 113.32 629,196 +2.86(+2.59%)
Aug 10, 2021 107.10 112.30 107.02 110.46 646,309 +2.91(+2.70%)
Aug 09, 2021 108.60 109.10 107.09 107.55 553,479 -2.17(-1.98%)
Aug 06, 2021 110.29 111.33 109.22 109.72 576,734 +1.30(+1.20%)
Aug 05, 2021 105.92 108.46 105.45 108.42 630,904 +3.14(+2.98%)
Aug 04, 2021 107.33 109.05 105.16 105.28 744,130 -3.56(-3.27%)
Aug 03, 2021 105.52 110.13 103.68 108.85 1,224,304 +5.05(+4.86%)
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.