Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 105.77 105.77 103.14 103.41 3,241,252 -1.63(-1.56%)
Aug 30, 2021 104.75 106.01 104.23 105.05 1,940,991 +0.75(+0.72%)
Aug 27, 2021 104.98 105.53 104.03 104.29 2,268,168 -0.52(-0.50%)
Aug 26, 2021 108.14 108.15 104.67 104.82 3,041,786 -3.37(-3.12%)
Aug 25, 2021 108.68 110.87 106.65 108.19 4,150,292 +0.35(+0.33%)
Aug 24, 2021 104.07 110.09 103.29 107.83 13,400,706 +8.28(+8.32%)
Aug 23, 2021 100.30 101.70 99.45 99.55 4,088,526 -0.42(-0.42%)
Aug 20, 2021 97.61 100.75 97.20 99.97 2,401,010 +2.55(+2.61%)
Aug 19, 2021 96.75 98.40 96.50 97.42 2,202,505 -0.30(-0.31%)
Aug 18, 2021 98.30 101.27 97.67 97.72 2,341,982 -0.58(-0.59%)
Aug 17, 2021 101.04 101.26 97.38 98.30 2,492,561 -4.09(-4.00%)
Aug 16, 2021 100.51 102.88 99.61 102.39 2,065,232 +1.40(+1.39%)
Aug 13, 2021 104.71 104.71 100.71 100.99 2,583,869 -3.86(-3.68%)
Aug 12, 2021 105.53 105.89 104.04 104.85 1,406,748 +0.06(+0.06%)
Aug 11, 2021 102.68 105.76 102.18 104.79 2,890,472 +2.70(+2.64%)
Aug 10, 2021 99.83 102.17 99.29 102.09 1,481,423 +2.20(+2.20%)
Aug 09, 2021 101.77 101.77 99.06 99.89 1,517,619 -2.04(-2.00%)
Aug 06, 2021 102.12 103.34 101.90 101.93 1,914,853 -0.47(-0.46%)
Aug 05, 2021 101.19 103.30 101.06 102.40 2,148,791 +1.86(+1.85%)
Aug 04, 2021 101.18 101.88 100.30 100.54 1,276,974 -1.22(-1.20%)
Aug 03, 2021 100.30 102.22 99.97 101.76 1,425,834 +1.92(+1.92%)
Aug 02, 2021 100.38 100.74 99.72 99.85 1,467,491 +0.12(+0.12%)
Jul 30, 2021 100.63 101.99 99.57 99.72 1,974,995 -1.69(-1.67%)
Jul 29, 2021 101.16 101.89 100.45 101.42 1,562,298 +1.06(+1.06%)
Jul 28, 2021 101.50 101.70 99.47 100.35 1,582,255 -1.15(-1.14%)
Jul 27, 2021 101.66 101.90 100.44 101.50 1,603,482 -0.42(-0.41%)
Jul 26, 2021 100.45 102.58 100.33 101.92 1,991,320 +1.38(+1.37%)
Jul 23, 2021 98.88 100.86 98.78 100.55 1,825,251 +2.93(+3.00%)
Jul 22, 2021 98.43 98.58 95.86 97.62 2,050,427 -0.71(-0.72%)
Jul 21, 2021 98.84 99.20 97.70 98.33 1,869,917 +0.15(+0.15%)
Jul 20, 2021 96.71 98.98 96.06 98.18 2,008,864 +1.89(+1.96%)
Jul 19, 2021 96.54 97.07 95.03 96.29 2,848,160 -1.87(-1.91%)
Jul 16, 2021 99.54 100.94 98.12 98.16 2,077,931 -1.25(-1.26%)
Jul 15, 2021 96.76 100.39 96.69 99.41 3,089,127 +1.86(+1.90%)
Jul 14, 2021 97.87 98.47 97.20 97.56 1,503,054 +0.04(+0.04%)
Jul 13, 2021 98.62 99.03 97.01 97.52 2,599,229 -1.22(-1.24%)
Jul 12, 2021 98.32 99.39 97.66 98.74 1,919,879 +0.35(+0.35%)
Jul 09, 2021 96.61 98.66 96.61 98.40 2,362,299 +2.40(+2.50%)
Jul 08, 2021 96.20 96.73 95.15 96.00 2,264,984 -1.41(-1.45%)
Jul 07, 2021 97.93 98.82 97.26 97.41 2,333,165 -0.71(-0.72%)
Jul 06, 2021 102.47 102.48 97.99 98.12 3,325,603 -4.53(-4.41%)
Jul 02, 2021 103.60 103.60 102.04 102.65 1,841,554 -0.64(-0.62%)
Jul 01, 2021 102.61 103.68 101.92 103.29 1,751,332 +1.23(+1.21%)
Jun 30, 2021 101.91 103.18 101.89 102.06 2,117,180 +0.01(+0.01%)
Jun 29, 2021 102.23 103.76 101.69 102.05 2,130,234 +0.12(+0.12%)
Jun 28, 2021 100.91 102.39 100.19 101.92 2,189,023 +1.58(+1.57%)
Jun 25, 2021 99.41 100.81 98.97 100.34 2,920,996 +1.48(+1.50%)
Jun 24, 2021 99.64 99.86 98.53 98.86 1,870,302 +0.12(+0.12%)
Jun 23, 2021 99.45 99.45 98.02 98.74 1,751,380 +0.19(+0.19%)
Jun 22, 2021 96.71 99.00 96.12 98.56 2,791,327 +2.09(+2.17%)
Jun 21, 2021 96.13 98.11 95.95 96.46 2,276,061 +0.93(+0.98%)
Jun 18, 2021 95.76 96.54 94.67 95.53 4,794,407 -1.66(-1.71%)
Jun 17, 2021 97.34 97.93 95.62 97.19 2,634,566 -0.36(-0.36%)
Jun 16, 2021 99.75 99.82 96.45 97.55 3,316,855 -2.36(-2.36%)
Jun 15, 2021 100.47 100.90 99.15 99.91 2,210,192 -0.68(-0.68%)
Jun 14, 2021 101.05 101.21 99.48 100.59 2,046,727 -0.37(-0.37%)
Jun 11, 2021 99.29 101.48 99.25 100.96 2,680,354 +1.68(+1.70%)
Jun 10, 2021 102.25 102.92 98.56 99.27 3,824,039 -2.16(-2.13%)
Jun 09, 2021 104.44 104.44 101.42 101.43 2,488,808 -2.85(-2.73%)
Jun 08, 2021 103.77 104.95 102.92 104.28 1,742,907 +0.99(+0.96%)
Jun 07, 2021 102.40 103.52 101.91 103.30 1,703,768 +0.98(+0.96%)
Jun 04, 2021 101.88 102.47 101.61 102.32 1,860,564 +0.38(+0.37%)
Jun 03, 2021 103.76 104.07 101.21 101.94 2,805,254 -2.46(-2.36%)
Jun 02, 2021 101.41 105.48 100.95 104.40 3,744,209 +3.04(+3.00%)
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.