Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 115.68 116.21 112.94 113.74 474,427 -2.01(-1.74%)
Oct 28, 2021 116.60 117.58 114.11 115.75 494,281 -0.57(-0.49%)
Oct 27, 2021 118.82 119.57 114.98 116.32 343,709 -1.85(-1.57%)
Oct 26, 2021 119.31 118.17 210,778 -1.50(-1.25%)
Oct 25, 2021 120.99 121.78 119.58 119.67 163,624 -1.62(-1.34%)
Oct 22, 2021 120.00 121.66 118.36 121.29 300,999 +1.02(+0.85%)
Oct 21, 2021 119.20 121.75 118.63 120.27 201,896 +1.10(+0.92%)
Oct 20, 2021 118.10 121.18 116.09 119.17 358,694 +1.70(+1.45%)
Oct 19, 2021 114.57 118.17 114.57 117.47 236,124 +3.13(+2.74%)
Oct 18, 2021 115.64 115.64 110.78 114.34 320,815 -2.33(-2.00%)
Oct 15, 2021 117.59 118.91 116.50 116.67 280,176 +0.05(+0.04%)
Oct 14, 2021 116.16 117.68 115.24 116.62 261,758 +1.24(+1.07%)
Oct 13, 2021 116.09 116.44 114.87 115.38 181,617 +0.10(+0.09%)
Oct 12, 2021 113.76 116.47 113.76 115.28 352,185 +1.68(+1.48%)
Oct 11, 2021 114.66 116.26 113.10 113.60 256,915 -1.20(-1.05%)
Oct 08, 2021 116.82 119.11 114.79 114.80 272,832 -2.32(-1.98%)
Oct 07, 2021 119.65 121.49 117.01 117.12 370,541 -1.19(-1.01%)
Oct 06, 2021 117.00 118.48 114.09 118.31 391,877 -0.74(-0.62%)
Oct 05, 2021 117.07 120.10 116.90 119.05 376,075 +2.15(+1.84%)
Oct 04, 2021 119.81 119.81 115.70 116.90 341,699 -3.14(-2.62%)
Oct 01, 2021 116.91 120.21 115.01 120.04 228,370 +3.66(+3.14%)
Sep 30, 2021 116.84 118.80 116.31 116.38 297,304 -0.59(-0.50%)
Sep 29, 2021 118.36 120.04 116.67 116.97 195,180 -1.06(-0.90%)
Sep 28, 2021 120.95 121.29 116.11 118.03 378,738 -3.54(-2.91%)
Sep 27, 2021 119.59 122.05 116.44 121.57 210,068 +1.37(+1.14%)
Sep 24, 2021 121.64 121.99 119.46 120.20 353,345 -1.76(-1.44%)
Sep 23, 2021 125.60 125.60 121.00 121.96 529,045 -2.44(-1.96%)
Sep 22, 2021 123.73 126.61 122.85 124.40 215,896 +0.62(+0.50%)
Sep 21, 2021 124.68 126.36 123.42 123.78 340,024 -0.42(-0.34%)
Sep 20, 2021 124.94 125.83 121.72 124.20 513,676 -2.43(-1.92%)
Sep 17, 2021 125.83 127.28 122.66 126.63 647,201 +1.18(+0.94%)
Sep 16, 2021 123.25 126.46 122.31 125.45 378,860 +2.42(+1.97%)
Sep 15, 2021 122.77 125.56 120.59 123.03 766,765 +0.06(+0.05%)
Sep 14, 2021 121.76 124.83 120.67 122.97 713,966 +1.80(+1.49%)
Sep 13, 2021 119.77 122.13 117.65 121.17 342,728 +2.11(+1.77%)
Sep 10, 2021 123.99 124.01 118.38 119.06 621,572 -4.81(-3.88%)
Sep 09, 2021 123.97 126.27 123.59 123.87 227,129 -0.32(-0.26%)
Sep 08, 2021 124.69 126.36 123.31 124.19 286,073 -1.01(-0.81%)
Sep 07, 2021 124.71 127.42 124.03 125.20 301,249 +0.38(+0.30%)
Sep 03, 2021 125.00 125.64 123.58 124.82 232,711 -0.19(-0.15%)
Sep 02, 2021 123.84 125.49 122.64 125.01 275,034 +1.17(+0.94%)
Sep 01, 2021 121.92 125.29 121.92 123.84 448,463 +1.84(+1.51%)
Aug 31, 2021 119.26 123.55 118.61 122.00 509,109 +3.22(+2.71%)
Aug 30, 2021 119.15 120.72 118.31 118.78 258,965 -0.28(-0.24%)
Aug 27, 2021 114.79 119.77 114.28 119.06 579,274 +4.41(+3.85%)
Aug 26, 2021 114.36 115.73 113.13 114.65 203,583 +0.36(+0.31%)
Aug 25, 2021 115.38 115.58 112.72 114.29 290,694 -1.37(-1.18%)
Aug 24, 2021 111.05 116.49 110.42 115.66 1,104,459 +5.17(+4.68%)
Aug 23, 2021 111.17 111.97 110.25 110.49 868,886 +0.58(+0.53%)
Aug 20, 2021 109.30 110.88 108.42 109.91 482,502 +1.10(+1.01%)
Aug 19, 2021 108.60 110.60 107.64 108.81 651,565 +0.06(+0.06%)
Aug 18, 2021 110.47 110.47 105.26 108.75 554,207 -1.62(-1.47%)
Aug 17, 2021 101.64 110.73 101.20 110.37 1,243,786 +7.62(+7.42%)
Aug 16, 2021 102.20 104.38 99.54 102.75 487,191 +0.76(+0.75%)
Aug 13, 2021 105.07 105.92 101.90 101.99 657,122 -2.79(-2.66%)
Aug 12, 2021 106.13 107.87 103.50 104.78 481,066 -1.62(-1.52%)
Aug 11, 2021 110.26 111.59 104.64 106.40 553,408 -4.15(-3.75%)
Aug 10, 2021 118.10 118.10 109.73 110.55 781,697 -8.13(-6.85%)
Aug 09, 2021 120.47 123.13 118.50 118.68 683,007 -1.05(-0.88%)
Aug 06, 2021 115.29 119.81 114.87 119.73 984,046 +4.66(+4.05%)
Aug 05, 2021 114.50 116.68 106.75 115.07 5,317,756 -32.81(-22.19%)
Aug 04, 2021 149.69 152.09 145.74 147.88 717,759 -3.31(-2.19%)
Aug 03, 2021 154.92 156.07 149.25 151.19 302,410 -3.94(-2.54%)
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.