Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 108.44 110.80 107.79 110.01 2,902,397 +0.21(+0.19%)
Oct 15, 2021 108.55 110.16 108.31 109.80 3,309,977 +2.02(+1.87%)
Oct 14, 2021 105.50 108.02 105.18 107.78 2,698,637 +3.44(+3.30%)
Oct 13, 2021 104.43 104.97 102.68 104.34 2,760,358 +0.04(+0.04%)
Oct 12, 2021 104.01 105.68 103.38 104.30 2,805,544 +0.53(+0.51%)
Oct 11, 2021 107.73 107.84 103.61 103.77 3,362,722 -4.11(-3.81%)
Oct 08, 2021 109.47 110.06 107.72 107.88 2,404,564 -1.38(-1.26%)
Oct 07, 2021 109.06 110.50 108.84 109.26 1,902,344 +0.79(+0.73%)
Oct 06, 2021 106.98 108.62 106.06 108.47 2,383,831 +0.45(+0.42%)
Oct 05, 2021 108.19 109.22 107.63 108.02 2,214,522 -0.27(-0.25%)
Oct 04, 2021 109.62 109.62 106.79 108.29 3,251,120 -1.49(-1.36%)
Oct 01, 2021 109.03 110.43 108.01 109.78 2,177,545 +1.28(+1.18%)
Sep 30, 2021 110.95 111.52 108.20 108.50 3,921,882 -2.17(-1.96%)
Sep 29, 2021 109.23 111.68 109.08 110.67 3,696,588 +1.34(+1.23%)
Sep 28, 2021 108.76 109.88 108.46 109.33 3,652,778 +0.19(+0.17%)
Sep 27, 2021 108.74 110.62 108.74 109.14 2,729,755 -0.60(-0.55%)
Sep 24, 2021 110.00 110.92 109.68 109.74 1,993,318 -0.50(-0.45%)
Sep 23, 2021 108.77 110.72 108.23 110.24 3,003,508 +1.55(+1.43%)
Sep 22, 2021 106.91 109.45 106.72 108.69 3,602,599 +2.48(+2.33%)
Sep 21, 2021 107.70 107.93 105.99 106.21 3,448,932 -1.12(-1.04%)
Sep 20, 2021 107.40 107.55 105.48 107.33 4,665,585 -1.29(-1.19%)
Sep 17, 2021 107.51 108.79 107.12 108.62 4,690,056 +0.07(+0.06%)
Sep 16, 2021 108.20 109.11 108.03 108.55 3,683,662 +0.19(+0.18%)
Sep 15, 2021 107.15 109.22 106.74 108.36 4,744,643 +0.97(+0.90%)
Sep 14, 2021 110.08 110.32 106.48 107.39 5,279,538 -2.68(-2.43%)
Sep 13, 2021 110.83 112.17 109.43 110.07 4,352,317 -0.61(-0.55%)
Sep 10, 2021 115.68 115.68 110.58 110.68 5,283,183 -4.33(-3.76%)
Sep 09, 2021 117.00 117.21 114.85 115.01 3,125,125 -1.99(-1.70%)
Sep 08, 2021 114.99 117.42 114.61 117.00 4,753,112 +2.05(+1.78%)
Sep 07, 2021 115.50 116.29 114.87 114.95 4,334,139 -0.71(-0.61%)
Sep 03, 2021 115.50 116.28 115.16 115.66 2,429,430 -0.17(-0.15%)
Sep 02, 2021 118.93 118.99 115.51 115.83 3,309,822 -2.51(-2.12%)
Sep 01, 2021 117.99 118.83 117.58 118.34 3,312,084 +0.55(+0.47%)
Aug 31, 2021 117.59 118.10 116.69 117.79 3,431,809 +0.83(+0.71%)
Aug 30, 2021 117.40 118.07 116.00 116.96 3,204,951 -0.98(-0.83%)
Aug 27, 2021 117.64 118.33 117.35 117.94 2,457,631 +0.53(+0.45%)
Aug 26, 2021 118.66 118.95 117.37 117.41 2,417,868 -1.70(-1.43%)
Aug 25, 2021 118.60 119.51 118.04 119.11 2,368,350 +0.49(+0.41%)
Aug 24, 2021 118.08 119.43 117.87 118.62 3,592,306 +0.75(+0.64%)
Aug 23, 2021 116.81 117.97 116.06 117.87 2,883,206 +1.78(+1.53%)
Aug 20, 2021 116.37 117.90 115.82 116.09 5,867,053 -0.16(-0.14%)
Aug 19, 2021 113.88 119.86 112.54 116.25 10,281,724 +1.99(+1.74%)
Aug 18, 2021 112.50 115.31 112.04 114.26 5,550,818 +1.33(+1.18%)
Aug 17, 2021 111.84 113.47 111.42 112.93 5,038,720 +0.59(+0.53%)
Aug 16, 2021 110.83 112.43 110.22 112.34 3,150,679 +0.72(+0.65%)
Aug 13, 2021 111.66 112.29 111.27 111.62 1,986,251 +0.66(+0.59%)
Aug 12, 2021 111.55 111.74 110.60 110.96 2,179,922 -0.85(-0.76%)
Aug 11, 2021 111.60 112.17 110.62 111.81 2,619,294 +0.82(+0.74%)
Aug 10, 2021 110.87 111.11 110.30 110.99 2,929,720 +0.67(+0.61%)
Aug 09, 2021 110.82 110.97 109.94 110.32 2,355,401 -0.57(-0.51%)
Aug 06, 2021 109.48 111.71 109.22 110.89 4,889,543 +1.25(+1.14%)
Aug 05, 2021 108.77 110.80 108.77 109.64 3,642,245 +0.89(+0.82%)
Aug 04, 2021 107.61 109.35 106.35 108.75 6,085,507 +0.55(+0.51%)
Aug 03, 2021 110.00 110.51 105.89 108.20 8,642,347 -1.55(-1.41%)
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.