Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 102.61 102.61 99.86 100.31 997,204 -1.86(-1.82%)
Sep 29, 2021 102.65 103.50 100.76 102.17 438,644 -0.18(-0.17%)
Sep 28, 2021 104.12 105.24 102.21 102.35 1,122,851 -1.31(-1.27%)
Sep 27, 2021 102.43 105.47 101.78 103.67 825,397 +1.87(+1.84%)
Sep 24, 2021 98.91 103.90 98.91 101.80 786,371 +2.62(+2.65%)
Sep 23, 2021 95.03 99.85 95.03 99.17 702,816 +4.47(+4.72%)
Sep 22, 2021 93.10 95.85 93.10 94.70 377,175 +2.61(+2.84%)
Sep 21, 2021 93.09 93.27 90.51 92.08 504,842 -0.10(-0.11%)
Sep 20, 2021 92.58 94.11 90.65 92.18 560,340 -3.74(-3.90%)
Sep 17, 2021 98.10 99.02 95.45 95.92 845,042 -2.52(-2.56%)
Sep 16, 2021 97.18 100.94 96.71 98.44 898,699 +2.00(+2.07%)
Sep 15, 2021 92.51 97.10 92.28 96.44 1,336,769 +3.62(+3.90%)
Sep 14, 2021 95.53 96.58 92.28 92.82 547,122 -2.58(-2.70%)
Sep 13, 2021 94.11 97.13 93.46 95.39 695,449 +2.88(+3.12%)
Sep 10, 2021 94.82 96.57 92.41 92.51 483,653 -1.48(-1.58%)
Sep 09, 2021 92.12 94.85 92.12 93.99 1,352,204 +2.17(+2.36%)
Sep 08, 2021 93.96 94.59 91.55 91.82 445,230 -2.26(-2.40%)
Sep 07, 2021 94.46 96.71 93.80 94.08 606,019 -0.08(-0.08%)
Sep 03, 2021 94.31 94.84 93.07 94.16 456,334 +0.10(+0.11%)
Sep 02, 2021 95.01 95.61 93.06 94.06 554,637 -0.59(-0.62%)
Sep 01, 2021 97.56 97.65 94.60 94.65 915,897 -2.90(-2.98%)
Aug 31, 2021 95.24 98.54 94.70 97.55 1,164,685 +3.46(+3.68%)
Aug 30, 2021 98.97 99.04 93.96 94.09 901,393 -3.23(-3.32%)
Aug 27, 2021 94.47 97.96 94.20 97.32 574,989 +2.86(+3.03%)
Aug 26, 2021 96.69 96.69 93.64 94.46 446,544 -2.19(-2.26%)
Aug 25, 2021 94.27 97.54 93.07 96.65 817,285 +3.46(+3.71%)
Aug 24, 2021 90.72 94.14 90.72 93.19 472,942 +3.19(+3.55%)
Aug 23, 2021 92.16 92.43 89.59 89.99 598,879 -0.55(-0.60%)
Aug 20, 2021 89.38 90.63 88.49 90.54 530,851 +0.90(+1.01%)
Aug 19, 2021 88.83 90.10 87.76 89.64 768,489 -0.86(-0.94%)
Aug 18, 2021 89.10 92.37 88.11 90.49 829,624 +1.20(+1.35%)
Aug 17, 2021 89.48 89.84 86.78 89.29 669,765 -0.99(-1.10%)
Aug 16, 2021 90.01 91.00 88.76 90.28 547,940 -1.23(-1.35%)
Aug 13, 2021 93.01 93.45 91.18 91.52 306,258 -1.14(-1.23%)
Aug 12, 2021 93.48 94.26 90.98 92.66 342,688 -1.06(-1.14%)
Aug 11, 2021 92.69 94.07 90.89 93.72 373,132 +1.32(+1.43%)
Aug 10, 2021 91.19 92.66 90.76 92.40 493,156 +1.33(+1.46%)
Aug 09, 2021 92.43 92.67 90.63 91.07 611,395 -2.40(-2.57%)
Aug 06, 2021 92.96 93.82 92.96 93.47 598,754 +1.98(+2.17%)
Aug 05, 2021 90.85 93.59 90.28 91.49 506,907 +1.36(+1.51%)
Aug 04, 2021 90.73 93.75 89.79 90.13 639,290 -2.16(-2.34%)
Aug 03, 2021 92.51 92.95 88.92 92.29 821,230 -0.21(-0.23%)
Aug 02, 2021 93.41 97.20 91.94 92.50 1,184,348 -0.01(-0.01%)
Jul 30, 2021 94.36 95.96 92.15 92.51 1,167,210 -4.09(-4.23%)
Jul 29, 2021 97.20 99.35 94.79 96.60 666,471 -1.71(-1.74%)
Jul 28, 2021 98.53 100.15 94.83 98.31 918,285 +0.61(+0.62%)
Jul 27, 2021 96.89 98.71 95.80 97.70 578,658 -1.06(-1.07%)
Jul 26, 2021 98.22 100.83 97.13 98.76 469,357 +0.71(+0.73%)
Jul 23, 2021 98.34 99.48 97.25 98.05 426,577 +1.09(+1.13%)
Jul 22, 2021 98.50 98.54 95.00 96.96 1,027,221 -2.07(-2.09%)
Jul 21, 2021 98.31 101.02 98.23 99.03 434,127 +2.25(+2.33%)
Jul 20, 2021 93.42 97.61 92.86 96.78 645,025 +3.78(+4.06%)
Jul 19, 2021 94.00 95.26 92.27 93.00 835,675 -4.65(-4.76%)
Jul 16, 2021 101.24 101.36 97.15 97.65 514,124 -2.46(-2.46%)
Jul 15, 2021 100.42 102.20 98.41 100.11 716,350 -1.66(-1.63%)
Jul 14, 2021 105.01 106.09 101.44 101.77 486,899 -1.27(-1.23%)
Jul 13, 2021 105.04 105.91 102.82 103.04 611,224 -3.00(-2.83%)
Jul 12, 2021 102.92 107.84 101.80 106.03 770,452 +1.10(+1.05%)
Jul 09, 2021 101.67 105.60 101.36 104.93 721,451 +5.57(+5.60%)
Jul 08, 2021 99.55 103.65 98.10 99.37 1,090,381 -3.36(-3.27%)
Jul 07, 2021 102.38 104.17 100.73 102.73 822,359 +0.36(+0.35%)
Jul 06, 2021 104.82 104.97 101.00 102.37 912,575 -2.60(-2.48%)
Jul 02, 2021 105.91 107.11 104.35 104.97 493,551 -1.32(-1.24%)
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.