Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 89.73 90.52 87.87 88.89 2,988,507 -1.01(-1.12%)
Oct 28, 2021 91.07 89.90 2,214,821 -0.96(-1.06%)
Oct 27, 2021 91.27 92.72 90.70 90.86 2,546,369 -0.37(-0.40%)
Oct 26, 2021 90.96 91.23 2,944,694 +1.72(+1.92%)
Oct 25, 2021 88.53 89.91 87.51 89.50 2,695,135 +1.31(+1.48%)
Oct 22, 2021 89.87 90.00 87.85 88.20 2,783,001 -1.96(-2.17%)
Oct 21, 2021 88.89 90.54 88.81 90.16 2,100,725 +0.14(+0.15%)
Oct 20, 2021 90.97 91.51 89.14 90.02 2,276,913 -0.67(-0.74%)
Oct 19, 2021 90.33 90.92 89.70 90.69 1,897,591 +0.81(+0.90%)
Oct 18, 2021 89.91 91.33 88.94 89.88 2,085,018 +0.09(+0.10%)
Oct 15, 2021 91.69 92.45 89.66 89.79 2,627,346 -0.89(-0.98%)
Oct 14, 2021 92.21 92.90 89.70 90.68 3,792,901 -0.82(-0.90%)
Oct 13, 2021 90.22 91.55 89.32 91.50 3,725,597 +0.99(+1.09%)
Oct 12, 2021 88.78 91.62 88.15 90.51 4,992,281 +2.44(+2.76%)
Oct 11, 2021 85.27 89.57 85.14 88.08 8,384,168 +2.88(+3.38%)
Oct 08, 2021 85.05 86.09 84.15 85.20 2,404,352 +0.57(+0.68%)
Oct 07, 2021 84.29 85.48 83.23 84.62 2,754,172 +1.23(+1.47%)
Oct 06, 2021 83.15 84.04 81.86 83.40 3,095,369 -0.79(-0.94%)
Oct 05, 2021 83.12 85.47 82.28 84.19 3,679,285 +1.47(+1.78%)
Oct 04, 2021 86.12 87.54 82.45 82.71 4,663,598 -3.61(-4.19%)
Oct 01, 2021 84.91 86.61 84.18 86.33 4,652,698 +2.44(+2.90%)
Sep 30, 2021 83.15 84.58 81.98 83.89 4,220,990 +1.11(+1.34%)
Sep 29, 2021 83.98 84.07 82.37 82.78 4,152,745 -0.67(-0.81%)
Sep 28, 2021 84.02 85.87 83.16 83.46 4,690,231 -1.06(-1.25%)
Sep 27, 2021 80.83 86.01 80.80 84.51 6,575,454 +2.49(+3.04%)
Sep 24, 2021 82.29 85.13 81.36 82.02 8,091,100 -0.96(-1.16%)
Sep 23, 2021 80.51 83.52 80.01 82.98 6,599,800 +3.01(+3.76%)
Sep 22, 2021 78.40 81.14 78.30 79.97 6,126,177 +2.00(+2.56%)
Sep 21, 2021 81.67 82.62 77.76 77.97 10,467,919 -3.31(-4.07%)
Sep 20, 2021 79.55 83.24 79.09 81.28 13,323,655 -1.17(-1.42%)
Sep 17, 2021 83.31 84.07 82.06 82.45 8,820,004 -1.07(-1.28%)
Sep 16, 2021 83.05 84.55 81.97 83.51 13,347,415 -2.05(-2.39%)
Sep 15, 2021 84.82 85.60 81.71 85.56 26,340,598 -5.75(-6.30%)
Sep 14, 2021 94.42 94.53 88.35 91.31 25,978,512 -11.12(-10.85%)
Sep 13, 2021 101.08 103.21 98.69 102.43 2,726,646 +1.92(+1.91%)
Sep 10, 2021 104.03 104.03 100.06 100.51 2,193,127 -2.37(-2.30%)
Sep 09, 2021 103.27 104.83 102.22 102.88 2,419,985 -0.68(-0.66%)
Sep 08, 2021 105.18 106.35 101.40 103.56 3,392,881 -1.31(-1.25%)
Sep 07, 2021 99.58 105.48 98.89 104.87 5,114,064 +5.58(+5.62%)
Sep 03, 2021 100.90 101.64 98.29 99.28 2,403,721 -1.68(-1.67%)
Sep 02, 2021 100.14 101.81 99.21 100.97 2,392,428 +1.01(+1.01%)
Sep 01, 2021 102.01 102.20 99.59 99.96 2,475,423 -0.70(-0.70%)
Aug 31, 2021 98.99 101.59 98.99 100.66 2,652,050 +1.78(+1.80%)
Aug 30, 2021 100.74 100.94 98.66 98.88 2,470,552 -1.15(-1.15%)
Aug 27, 2021 98.68 100.77 98.63 100.03 2,300,089 +1.46(+1.48%)
Aug 26, 2021 99.05 101.93 98.01 98.57 3,121,256 -1.25(-1.25%)
Aug 25, 2021 98.48 100.80 97.38 99.82 3,440,359 +1.39(+1.41%)
Aug 24, 2021 95.22 99.31 94.77 98.43 7,449,714 +6.44(+7.01%)
Aug 23, 2021 89.49 92.04 88.91 91.99 4,095,911 +4.58(+5.24%)
Aug 20, 2021 87.81 88.30 86.92 87.41 3,117,755 -0.38(-0.43%)
Aug 19, 2021 89.18 90.05 86.63 87.78 4,850,518 -3.63(-3.97%)
Aug 18, 2021 91.34 92.85 90.28 91.41 2,972,673 +0.39(+0.42%)
Aug 17, 2021 91.52 91.58 89.37 91.03 3,222,340 -1.73(-1.87%)
Aug 16, 2021 93.43 93.54 91.58 92.76 2,232,374 -1.79(-1.89%)
Aug 13, 2021 96.02 96.02 94.22 94.55 1,612,675 -1.66(-1.73%)
Aug 12, 2021 96.77 96.91 94.94 96.21 1,901,935 -0.63(-0.65%)
Aug 11, 2021 96.15 97.08 95.11 96.85 1,918,114 +0.39(+0.40%)
Aug 10, 2021 95.32 96.94 95.31 96.46 2,100,738 +1.30(+1.36%)
Aug 09, 2021 95.72 96.16 92.64 95.17 4,927,444 -2.73(-2.79%)
Aug 06, 2021 98.33 99.78 96.77 97.90 3,254,514 +0.22(+0.22%)
Aug 05, 2021 91.60 97.87 91.08 97.68 6,818,048 +7.61(+8.45%)
Aug 04, 2021 93.13 94.59 89.35 90.07 7,471,556 -4.05(-4.30%)
Aug 03, 2021 96.90 97.30 92.45 94.12 4,992,048 -3.26(-3.34%)
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.