Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 102.72 105.31 102.10 105.08 18,056,942 +4.58(+4.56%)
Oct 28, 2021 99.33 100.71 99.15 100.50 5,653,321 +1.16(+1.17%)
Oct 27, 2021 100.42 100.54 99.12 99.33 5,320,252 -1.00(-1.00%)
Oct 26, 2021 99.71 100.41 100.33 5,509,936 +0.91(+0.91%)
Oct 25, 2021 99.96 100.01 98.78 99.43 6,214,913 -0.59(-0.59%)
Oct 22, 2021 99.58 100.09 99.25 100.01 5,035,473 +0.35(+0.35%)
Oct 21, 2021 99.34 99.83 98.19 99.66 5,250,625 +0.32(+0.32%)
Oct 20, 2021 98.51 99.99 98.51 99.34 6,140,471 +0.88(+0.89%)
Oct 19, 2021 98.74 99.03 97.92 98.46 5,034,342 +0.02(+0.02%)
Oct 18, 2021 99.88 99.88 98.13 98.45 8,663,539 -1.74(-1.74%)
Oct 15, 2021 100.02 100.77 99.96 100.19 5,057,465 +0.38(+0.39%)
Oct 14, 2021 98.93 99.88 98.78 99.80 7,955,135 +1.54(+1.57%)
Oct 13, 2021 98.32 98.72 97.78 98.26 6,047,294 -0.04(-0.04%)
Oct 12, 2021 99.70 99.83 97.93 98.30 6,963,390 -1.60(-1.60%)
Oct 11, 2021 100.63 100.86 99.85 99.90 5,095,494 -0.76(-0.76%)
Oct 08, 2021 100.54 101.18 100.17 100.66 5,548,084 +0.28(+0.28%)
Oct 07, 2021 99.39 101.21 99.39 100.38 8,661,889 +1.40(+1.42%)
Oct 06, 2021 98.96 99.29 97.92 98.98 6,306,879 -0.17(-0.17%)
Oct 05, 2021 99.04 100.12 98.78 99.15 7,927,381 +0.71(+0.72%)
Oct 04, 2021 98.54 99.77 97.50 98.44 10,800,313 -0.33(-0.33%)
Oct 01, 2021 98.01 99.31 96.76 98.77 9,511,294 +1.10(+1.13%)
Sep 30, 2021 98.87 99.97 97.61 97.67 8,711,902 -0.88(-0.89%)
Sep 29, 2021 97.65 99.21 97.31 98.54 6,924,838 +1.36(+1.40%)
Sep 28, 2021 97.44 98.34 96.91 97.19 7,118,666 -0.34(-0.35%)
Sep 27, 2021 97.00 98.36 96.90 97.53 5,487,781 +0.59(+0.61%)
Sep 24, 2021 96.76 97.83 96.37 96.94 6,445,925 -0.26(-0.27%)
Sep 23, 2021 96.87 98.03 96.56 97.20 6,458,669 +0.86(+0.89%)
Sep 22, 2021 96.89 97.40 95.91 96.34 6,978,907 -0.67(-0.69%)
Sep 21, 2021 96.20 97.25 96.15 97.01 7,068,759 +0.68(+0.70%)
Sep 20, 2021 96.06 97.32 95.57 96.33 7,843,117 -1.20(-1.23%)
Sep 17, 2021 97.33 98.01 96.97 97.54 15,645,586 -0.32(-0.32%)
Sep 16, 2021 98.00 98.46 96.45 97.86 6,429,873 +0.28(+0.29%)
Sep 15, 2021 96.51 98.51 96.00 97.57 8,221,389 +1.17(+1.21%)
Sep 14, 2021 97.77 97.85 96.20 96.41 6,738,061 -0.91(-0.93%)
Sep 13, 2021 97.23 98.48 96.70 97.31 8,171,325 +0.72(+0.75%)
Sep 10, 2021 97.31 98.07 96.30 96.59 8,429,334 -0.53(-0.55%)
Sep 09, 2021 99.09 99.36 97.06 97.12 11,415,427 -2.80(-2.80%)
Sep 08, 2021 97.84 100.41 97.53 99.92 11,953,351 +1.20(+1.22%)
Sep 07, 2021 100.00 101.02 98.07 98.72 14,021,625 -2.34(-2.32%)
Sep 03, 2021 100.66 101.47 100.52 101.06 5,927,295 -0.36(-0.36%)
Sep 02, 2021 102.81 102.83 100.34 101.42 16,260,512 -0.23(-0.22%)
Sep 01, 2021 109.55 110.03 96.06 101.65 56,260,760 -7.70(-7.05%)
Aug 31, 2021 109.40 109.71 108.67 109.35 6,649,393 +0.19(+0.17%)
Aug 30, 2021 108.50 109.46 108.23 109.16 3,601,495 +0.90(+0.83%)
Aug 27, 2021 108.95 109.23 108.12 108.27 4,727,072 -0.74(-0.68%)
Aug 26, 2021 109.43 109.78 108.78 109.01 5,560,523 +0.00(+0.00%)
Aug 25, 2021 108.52 109.92 107.62 109.01 5,787,319 +0.65(+0.60%)
Aug 24, 2021 108.39 108.39 107.22 108.36 4,231,703 +0.29(+0.27%)
Aug 23, 2021 108.47 109.06 107.94 108.07 5,244,548 +0.49(+0.45%)
Aug 20, 2021 106.93 108.17 106.52 107.58 4,546,346 +0.81(+0.75%)
Aug 19, 2021 105.22 107.71 105.22 106.77 6,786,989 +0.58(+0.55%)
Aug 18, 2021 107.90 108.57 106.09 106.19 6,169,754 -2.15(-1.98%)
Aug 17, 2021 106.91 108.41 106.84 108.34 7,236,007 +1.13(+1.06%)
Aug 16, 2021 105.93 107.40 105.67 107.21 9,035,768 +1.75(+1.66%)
Aug 13, 2021 104.86 105.71 104.75 105.46 4,877,884 +0.76(+0.73%)
Aug 12, 2021 103.18 104.78 103.13 104.70 5,374,554 +1.74(+1.69%)
Aug 11, 2021 104.27 104.43 102.80 102.96 7,554,605 -0.99(-0.96%)
Aug 10, 2021 103.40 104.15 102.24 103.96 5,655,376 +0.69(+0.67%)
Aug 09, 2021 103.74 104.29 102.98 103.27 5,829,120 -0.35(-0.34%)
Aug 06, 2021 104.36 104.62 103.60 103.62 5,898,476 -0.61(-0.58%)
Aug 05, 2021 104.24 104.63 103.62 104.23 5,673,703 +0.04(+0.03%)
Aug 04, 2021 104.83 105.48 104.04 104.19 5,082,563 -1.06(-1.01%)
Aug 03, 2021 104.73 105.31 104.02 105.25 6,519,364 +0.72(+0.69%)
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.