Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 116.63 116.69 111.06 111.11 668,555 -5.03(-4.33%)
Sep 29, 2021 116.45 116.76 114.47 116.15 601,956 +0.80(+0.69%)
Sep 28, 2021 114.91 116.47 114.29 115.35 469,808 -0.20(-0.17%)
Sep 27, 2021 112.15 116.30 112.15 115.55 510,877 +3.32(+2.96%)
Sep 24, 2021 114.71 115.35 112.15 112.23 557,750 -3.59(-3.10%)
Sep 23, 2021 114.61 116.80 114.26 115.82 375,635 +2.61(+2.31%)
Sep 22, 2021 112.67 114.34 112.67 113.21 426,483 +1.97(+1.77%)
Sep 21, 2021 112.39 112.39 109.55 111.24 544,776 +0.08(+0.07%)
Sep 20, 2021 110.70 111.25 108.91 111.16 620,218 -3.29(-2.88%)
Sep 17, 2021 116.80 117.72 113.68 114.45 941,590 -2.81(-2.40%)
Sep 16, 2021 118.54 119.20 117.16 117.26 400,027 -1.21(-1.03%)
Sep 15, 2021 115.42 118.79 114.93 118.48 520,349 +2.57(+2.21%)
Sep 14, 2021 117.90 118.80 115.57 115.91 462,450 -0.94(-0.81%)
Sep 13, 2021 117.14 117.27 113.90 116.86 756,788 +0.77(+0.66%)
Sep 10, 2021 117.84 118.26 115.74 116.08 664,081 -1.01(-0.86%)
Sep 09, 2021 118.85 120.01 116.46 117.09 608,563 -2.44(-2.04%)
Sep 08, 2021 120.88 121.21 117.91 119.53 582,244 -2.19(-1.80%)
Sep 07, 2021 124.34 124.92 121.49 121.72 340,825 -3.45(-2.75%)
Sep 03, 2021 125.50 126.77 124.72 125.17 346,383 -0.34(-0.27%)
Sep 02, 2021 123.99 126.88 123.54 125.52 565,263 +2.39(+1.94%)
Sep 01, 2021 124.64 125.03 121.93 123.13 430,547 -1.67(-1.34%)
Aug 31, 2021 126.78 127.03 124.30 124.80 445,567 -2.05(-1.62%)
Aug 30, 2021 127.35 128.29 125.61 126.85 404,320 -0.13(-0.10%)
Aug 27, 2021 127.03 127.87 126.28 126.97 677,914 +0.40(+0.32%)
Aug 26, 2021 125.66 127.62 125.46 126.58 661,293 +0.59(+0.47%)
Aug 25, 2021 123.39 126.14 122.86 125.99 647,638 +3.06(+2.49%)
Aug 24, 2021 122.22 124.15 121.81 122.92 450,471 +3.28(+2.74%)
Aug 23, 2021 117.85 120.51 117.72 119.64 677,814 +2.35(+2.00%)
Aug 20, 2021 117.55 119.18 115.12 117.29 475,271 +0.20(+0.17%)
Aug 19, 2021 119.26 119.88 115.85 117.09 557,759 -4.52(-3.71%)
Aug 18, 2021 121.04 123.11 120.46 121.61 543,563 -0.14(-0.11%)
Aug 17, 2021 125.81 125.81 120.64 121.74 761,916 -5.17(-4.07%)
Aug 16, 2021 126.69 127.49 125.19 126.91 452,318 -0.82(-0.64%)
Aug 13, 2021 129.58 129.96 127.29 127.73 314,896 -2.20(-1.70%)
Aug 12, 2021 129.90 131.11 128.78 129.93 758,616 +0.49(+0.38%)
Aug 11, 2021 126.30 129.46 125.87 129.44 663,152 +3.49(+2.77%)
Aug 10, 2021 123.50 126.41 122.75 125.96 468,189 +2.91(+2.36%)
Aug 09, 2021 121.89 123.57 121.04 123.05 441,427 +0.48(+0.39%)
Aug 06, 2021 122.44 123.32 122.23 122.57 518,023 +1.60(+1.33%)
Aug 05, 2021 120.25 121.32 119.54 120.97 419,959 +1.59(+1.34%)
Aug 04, 2021 120.44 121.60 119.28 119.37 506,794 -2.20(-1.81%)
Aug 03, 2021 118.07 121.88 116.82 121.57 561,431 +4.25(+3.62%)
Aug 02, 2021 120.24 122.25 116.99 117.33 762,944 -2.31(-1.93%)
Jul 30, 2021 115.38 119.92 115.12 119.64 837,069 +4.50(+3.91%)
Jul 29, 2021 118.16 120.44 115.03 115.13 1,192,138 +1.24(+1.09%)
Jul 28, 2021 113.52 115.31 111.96 113.89 821,653 +0.57(+0.50%)
Jul 27, 2021 113.23 114.68 111.87 113.32 525,345 -0.91(-0.79%)
Jul 26, 2021 113.62 114.69 113.23 114.23 460,407 +0.63(+0.56%)
Jul 23, 2021 113.23 113.91 112.68 113.59 602,722 +1.46(+1.30%)
Jul 22, 2021 114.08 114.24 111.64 112.14 404,706 -1.90(-1.67%)
Jul 21, 2021 113.90 114.64 112.64 114.04 636,004 +2.07(+1.85%)
Jul 20, 2021 108.90 113.09 108.31 111.97 798,120 +3.49(+3.21%)
Jul 19, 2021 108.47 109.56 106.73 108.48 756,841 -3.41(-3.04%)
Jul 16, 2021 113.66 114.03 111.43 111.88 620,111 -1.78(-1.56%)
Jul 15, 2021 113.20 114.46 112.17 113.66 661,930 -0.72(-0.63%)
Jul 14, 2021 116.97 117.81 114.07 114.38 595,480 -2.19(-1.88%)
Jul 13, 2021 120.59 120.59 116.46 116.57 534,686 -2.38(-2.00%)
Jul 12, 2021 116.19 119.40 116.02 118.96 401,424 +1.18(+1.00%)
Jul 09, 2021 116.46 117.88 115.79 117.78 510,485 +4.14(+3.64%)
Jul 08, 2021 114.28 114.92 111.09 113.64 786,372 -3.50(-2.99%)
Jul 07, 2021 116.40 117.64 115.69 117.14 452,306 +0.46(+0.40%)
Jul 06, 2021 119.77 119.77 114.85 116.68 718,382 -3.02(-2.53%)
Jul 02, 2021 119.92 120.05 118.67 119.71 490,448 +0.04(+0.04%)
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.