Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.25 108.28 108.19 108.21 1,930,475 +0.05(+0.04%)
Sep 29, 2021 108.25 108.31 108.15 108.17 1,988,009 -0.12(-0.11%)
Sep 28, 2021 108.43 108.46 108.15 108.29 2,640,976 -0.29(-0.27%)
Sep 27, 2021 108.60 108.62 108.52 108.58 1,608,751 -0.12(-0.11%)
Sep 24, 2021 108.73 108.73 108.62 108.70 1,014,797 -0.01(-0.01%)
Sep 23, 2021 108.78 108.82 108.71 108.71 773,665 -0.26(-0.24%)
Sep 22, 2021 108.95 109.00 108.91 108.97 840,065 -0.04(-0.03%)
Sep 21, 2021 108.97 109.00 108.94 109.00 867,969 -0.01(-0.01%)
Sep 20, 2021 109.02 109.02 108.91 109.02 2,381,376 +0.16(+0.15%)
Sep 17, 2021 108.83 108.89 108.76 108.86 1,166,563 +0.01(+0.01%)
Sep 16, 2021 108.86 108.89 108.82 108.85 1,767,063 -0.07(-0.06%)
Sep 15, 2021 108.93 108.97 108.88 108.91 866,442 -0.02(-0.02%)
Sep 14, 2021 108.92 108.98 108.91 108.93 1,650,747 +0.02(+0.02%)
Sep 13, 2021 108.92 108.94 108.88 108.91 971,364 +0.06(+0.05%)
Sep 10, 2021 108.91 108.92 108.85 108.86 790,960 -0.07(-0.06%)
Sep 09, 2021 108.87 108.96 108.84 108.92 1,185,180 +0.00(+0.00%)
Sep 08, 2021 108.68 108.92 108.55 108.92 1,580,907 +0.28(+0.26%)
Sep 07, 2021 108.73 108.73 108.60 108.64 993,473 -0.24(-0.22%)
Sep 03, 2021 108.85 108.90 108.82 108.88 661,514 -0.08(-0.07%)
Sep 02, 2021 108.94 108.98 108.93 108.96 732,631 -0.03(-0.03%)
Sep 01, 2021 108.97 108.99 108.91 108.99 1,674,077 +0.00(+0.00%)
Aug 31, 2021 108.98 109.02 108.95 108.98 650,771 -0.01(-0.01%)
Aug 30, 2021 108.96 109.02 108.95 108.99 729,746 -0.04(-0.03%)
Aug 27, 2021 108.94 109.04 108.88 109.03 690,268 +0.09(+0.09%)
Aug 26, 2021 108.87 108.95 108.81 108.94 1,186,645 +0.02(+0.02%)
Aug 25, 2021 108.99 109.02 108.86 108.92 1,421,363 -0.06(-0.06%)
Aug 24, 2021 109.04 109.04 108.91 108.98 1,972,870 -0.08(-0.08%)
Aug 23, 2021 109.01 109.07 109.01 109.07 1,209,040 +0.12(+0.11%)
Aug 20, 2021 109.04 109.04 108.94 108.94 883,048 -0.04(-0.03%)
Aug 19, 2021 109.04 109.06 108.97 108.98 805,191 -0.06(-0.05%)
Aug 18, 2021 109.03 109.05 108.97 109.04 805,342 +0.00(+0.00%)
Aug 17, 2021 108.96 109.05 108.96 109.04 687,882 +0.02(+0.02%)
Aug 16, 2021 108.97 109.08 108.97 109.02 1,114,038 -0.01(-0.01%)
Aug 13, 2021 109.00 109.05 108.98 109.03 957,841 +0.06(+0.06%)
Aug 12, 2021 109.08 109.08 108.94 108.96 1,009,020 -0.12(-0.11%)
Aug 11, 2021 109.15 109.17 109.06 109.08 1,029,816 -0.09(-0.09%)
Aug 10, 2021 109.24 109.24 109.13 109.18 1,240,801 +0.03(+0.03%)
Aug 09, 2021 109.26 109.30 109.14 109.15 886,533 -0.06(-0.06%)
Aug 06, 2021 109.31 109.34 109.18 109.22 1,155,030 -0.19(-0.18%)
Aug 05, 2021 109.42 109.43 109.34 109.41 698,293 -0.01(-0.01%)
Aug 04, 2021 109.42 109.44 109.24 109.42 1,074,557 +0.02(+0.02%)
Aug 03, 2021 109.30 109.41 109.28 109.40 1,047,245 +0.09(+0.09%)
Aug 02, 2021 109.13 109.33 109.13 109.31 1,690,611 +0.11(+0.10%)
Jul 30, 2021 109.27 109.38 109.17 109.19 2,969,524 -0.11(-0.10%)
Jul 29, 2021 109.30 109.36 109.27 109.31 950,020 -0.05(-0.04%)
Jul 28, 2021 109.33 109.40 109.25 109.35 1,256,137 -0.07(-0.06%)
Jul 27, 2021 109.41 109.49 109.41 109.42 1,031,436 -0.03(-0.03%)
Jul 26, 2021 109.34 109.49 109.34 109.45 1,688,495 +0.10(+0.09%)
Jul 23, 2021 109.38 109.41 109.24 109.34 2,733,524 -0.08(-0.08%)
Jul 22, 2021 109.36 109.53 109.19 109.43 1,479,767 +0.09(+0.08%)
Jul 21, 2021 109.48 109.48 109.32 109.33 1,232,960 -0.17(-0.15%)
Jul 20, 2021 109.62 109.64 109.45 109.50 770,673 -0.05(-0.04%)
Jul 19, 2021 109.52 109.61 109.47 109.55 1,229,048 +0.18(+0.16%)
Jul 16, 2021 109.32 109.38 109.32 109.37 1,411,541 +0.02(+0.02%)
Jul 15, 2021 109.32 109.37 109.29 109.35 886,991 +0.11(+0.10%)
Jul 14, 2021 109.18 109.26 109.15 109.24 1,162,002 +0.08(+0.08%)
Jul 13, 2021 109.32 109.36 109.11 109.16 1,207,398 -0.06(-0.06%)
Jul 12, 2021 109.32 109.32 109.20 109.22 678,558 -0.02(-0.02%)
Jul 09, 2021 109.23 109.26 109.20 109.24 1,159,720 -0.08(-0.08%)
Jul 08, 2021 109.32 109.40 109.28 109.33 1,862,528 +0.20(+0.18%)
Jul 07, 2021 109.11 109.14 109.06 109.13 1,028,785 +0.16(+0.14%)
Jul 06, 2021 108.88 109.03 108.88 108.97 1,204,830 +0.13(+0.12%)
Jul 02, 2021 108.78 108.86 108.77 108.84 815,804 +0.10(+0.09%)
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.