Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 104.01 107.53 103.95 106.29 603,913 +2.93(+2.83%)
Jun 30, 2021 101.57 104.76 100.53 103.37 767,663 +1.68(+1.65%)
Jun 29, 2021 103.68 104.89 101.01 101.69 1,099,888 -0.84(-0.82%)
Jun 28, 2021 107.08 107.72 101.77 102.53 732,208 -5.46(-5.05%)
Jun 25, 2021 107.56 108.59 106.32 107.99 758,955 +0.70(+0.66%)
Jun 24, 2021 106.57 107.50 104.67 107.28 450,713 +2.08(+1.98%)
Jun 23, 2021 104.43 106.18 103.89 105.20 608,991 +0.69(+0.67%)
Jun 22, 2021 104.78 105.35 100.40 104.51 1,284,200 -0.77(-0.74%)
Jun 21, 2021 103.73 106.14 103.26 105.28 573,984 +3.06(+3.00%)
Jun 18, 2021 103.57 104.41 100.56 102.22 1,508,203 -3.97(-3.74%)
Jun 17, 2021 114.40 115.29 103.87 106.18 993,782 -8.28(-7.24%)
Jun 16, 2021 112.22 115.72 111.22 114.47 1,117,621 +1.65(+1.46%)
Jun 15, 2021 109.81 113.87 109.56 112.82 1,369,395 +3.80(+3.49%)
Jun 14, 2021 111.42 111.93 107.74 109.02 695,290 -1.86(-1.67%)
Jun 11, 2021 111.90 112.27 108.36 110.88 1,079,183 +0.18(+0.16%)
Jun 10, 2021 115.67 116.11 110.60 110.70 811,896 -3.87(-3.38%)
Jun 09, 2021 115.21 116.15 114.26 114.57 494,713 -0.45(-0.39%)
Jun 08, 2021 115.19 116.58 113.26 115.01 742,167 -1.58(-1.35%)
Jun 07, 2021 117.91 118.61 115.51 116.59 825,591 -0.64(-0.55%)
Jun 04, 2021 120.27 121.41 115.50 117.23 2,322,351 -4.61(-3.79%)
Jun 03, 2021 122.75 123.65 121.33 121.85 625,041 -1.89(-1.52%)
Jun 02, 2021 124.36 127.15 122.53 123.73 777,164 +0.16(+0.13%)
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.