Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 117.40 122.40 117.40 118.60 248,652 +0.20(+0.17%)
Aug 30, 2021 128.80 130.20 118.00 118.40 386,832 -10.60(-8.22%)
Aug 27, 2021 122.20 132.00 121.40 129.00 279,098 +5.60(+4.54%)
Aug 26, 2021 127.00 135.00 122.60 123.40 368,621 -5.00(-3.89%)
Aug 25, 2021 145.40 149.60 127.20 128.40 858,764 -16.80(-11.57%)
Aug 24, 2021 140.00 154.20 139.40 145.20 580,274 +5.40(+3.86%)
Aug 23, 2021 137.80 141.20 133.70 139.80 253,553 +5.40(+4.02%)
Aug 20, 2021 125.20 136.00 124.20 134.40 386,588 +6.60(+5.16%)
Aug 19, 2021 115.40 130.40 115.00 127.80 509,959 +11.40(+9.79%)
Aug 18, 2021 111.60 122.40 109.80 116.40 159,702 +5.60(+5.05%)
Aug 17, 2021 116.60 118.40 106.85 110.80 188,921 -8.20(-6.89%)
Aug 16, 2021 119.00 121.20 113.60 119.00 135,320 -1.40(-1.16%)
Aug 13, 2021 119.40 123.70 117.00 120.40 160,177 +0.20(+0.17%)
Aug 12, 2021 128.60 131.80 118.00 120.20 221,523 -6.00(-4.75%)
Aug 11, 2021 122.80 126.20 116.83 126.20 230,925 +0.00(+0.00%)
Aug 10, 2021 114.40 127.60 113.60 126.20 332,772 +11.80(+10.31%)
Aug 09, 2021 109.20 116.00 106.60 114.40 247,512 +4.40(+4.00%)
Aug 06, 2021 101.60 114.40 101.00 110.00 470,814 +9.20(+9.13%)
Aug 05, 2021 96.60 104.60 94.80 100.80 231,861 +5.40(+5.66%)
Aug 04, 2021 101.80 104.60 93.80 95.40 242,207 -7.40(-7.20%)
Aug 03, 2021 105.00 105.20 98.00 102.80 204,654 -0.80(-0.77%)
Aug 02, 2021 94.60 106.56 94.20 103.60 440,800 +9.80(+10.45%)
Jul 30, 2021 95.80 99.70 93.20 93.80 131,375 -2.20(-2.29%)
Jul 29, 2021 97.60 100.10 94.40 96.00 180,029 -0.20(-0.21%)
Jul 28, 2021 102.00 105.20 96.00 96.20 299,499 -4.20(-4.18%)
Jul 27, 2021 104.60 106.00 99.80 100.40 206,638 -7.00(-6.52%)
Jul 26, 2021 90.40 109.80 90.40 107.40 549,757 +16.40(+18.02%)
Jul 23, 2021 97.40 98.20 90.60 91.00 154,339 -4.80(-5.01%)
Jul 22, 2021 100.00 101.00 94.40 95.80 174,056 -5.60(-5.52%)
Jul 21, 2021 97.80 104.40 97.80 101.40 292,109 +3.80(+3.89%)
Jul 20, 2021 89.40 98.90 87.06 97.60 262,397 +8.60(+9.66%)
Jul 19, 2021 84.80 91.60 83.00 89.00 288,459 -1.20(-1.33%)
Jul 16, 2021 97.20 101.90 90.00 90.20 276,921 -5.60(-5.85%)
Jul 15, 2021 93.40 98.00 91.20 95.80 220,010 +1.40(+1.48%)
Jul 14, 2021 101.80 105.80 93.20 94.40 266,946 -7.60(-7.45%)
Jul 13, 2021 105.60 106.50 101.40 102.00 158,278 -4.00(-3.77%)
Jul 12, 2021 112.20 115.00 105.30 106.00 217,089 -9.80(-8.46%)
Jul 09, 2021 110.00 118.40 110.00 115.80 236,739 +2.20(+1.94%)
Jul 08, 2021 101.00 118.40 100.20 113.60 426,420 +8.40(+7.98%)
Jul 07, 2021 115.20 116.19 101.40 105.20 371,130 -11.00(-9.47%)
Jul 06, 2021 123.20 124.80 115.40 116.20 271,424 -7.00(-5.68%)
Jul 02, 2021 137.20 137.20 122.40 123.20 371,874 -13.20(-9.68%)
Jul 01, 2021 132.40 152.00 131.00 136.40 962,768 +6.60(+5.08%)
Jun 30, 2021 127.00 137.40 123.60 129.80 397,749 -1.40(-1.07%)
Jun 29, 2021 139.60 139.80 123.20 131.20 564,542 -8.20(-5.88%)
Jun 28, 2021 142.00 149.40 136.40 139.40 785,452 -2.60(-1.83%)
Jun 25, 2021 114.00 173.40 113.40 142.00 5,545,084 +27.60(+24.13%)
Jun 24, 2021 114.00 119.58 111.67 114.40 313,087 +0.20(+0.18%)
Jun 23, 2021 108.00 114.80 107.80 114.20 376,603 +6.40(+5.94%)
Jun 22, 2021 96.00 112.00 94.60 107.80 598,008 +10.80(+11.13%)
Jun 21, 2021 91.60 98.40 90.20 97.00 301,518 +6.00(+6.59%)
Jun 18, 2021 93.00 93.80 90.32 91.00 231,970 -2.00(-2.15%)
Jun 17, 2021 96.40 98.20 91.60 93.00 307,211 -5.80(-5.87%)
Jun 16, 2021 93.60 100.00 92.00 98.80 250,334 +4.60(+4.88%)
Jun 15, 2021 101.80 102.00 91.60 94.20 451,915 -7.80(-7.65%)
Jun 14, 2021 105.60 110.00 100.20 102.00 443,050 -3.80(-3.59%)
Jun 11, 2021 102.60 107.80 102.20 105.80 359,069 +5.80(+5.80%)
Jun 10, 2021 111.40 115.40 100.00 100.00 471,644 -11.20(-10.07%)
Jun 09, 2021 111.40 117.20 109.00 111.20 489,218 -3.00(-2.63%)
Jun 08, 2021 118.20 125.20 108.00 114.20 1,032,100 -0.20(-0.17%)
Jun 07, 2021 101.00 115.00 99.00 114.40 1,234,011 +15.60(+15.79%)
Jun 04, 2021 103.60 105.80 96.60 98.80 753,476 -6.00(-5.73%)
Jun 03, 2021 109.20 114.80 97.00 104.80 2,386,272 -25.40(-19.51%)
Jun 02, 2021 99.00 133.17 98.00 130.20 3,983,502 +34.80(+36.48%)
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.