Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 98.40 100.50 90.00 92.10 8,162 -4.80(-4.95%)
Sep 29, 2021 100.80 100.80 93.00 96.90 2,898 -3.90(-3.87%)
Sep 28, 2021 101.40 102.90 96.60 100.80 1,470 -1.50(-1.47%)
Sep 27, 2021 105.30 105.90 100.50 102.30 1,631 -2.70(-2.57%)
Sep 24, 2021 106.50 107.70 102.00 105.00 3,415 -2.40(-2.23%)
Sep 23, 2021 109.20 109.20 103.20 107.40 4,529 -1.50(-1.38%)
Sep 22, 2021 106.20 111.19 105.00 108.90 3,208 +5.10(+4.91%)
Sep 21, 2021 105.90 107.70 102.90 103.80 1,174 -2.70(-2.54%)
Sep 20, 2021 101.10 107.70 99.00 106.50 3,350 +2.70(+2.60%)
Sep 17, 2021 103.80 106.80 102.00 103.80 3,786 +0.00(+0.00%)
Sep 16, 2021 104.70 105.90 101.10 103.80 3,684 -3.00(-2.81%)
Sep 15, 2021 104.10 107.72 100.50 106.80 4,213 +3.30(+3.19%)
Sep 14, 2021 108.90 109.50 102.30 103.50 5,563 -2.70(-2.54%)
Sep 13, 2021 110.40 111.00 100.50 106.20 6,823 -2.40(-2.21%)
Sep 10, 2021 109.80 113.35 102.30 108.60 7,580 -1.80(-1.63%)
Sep 09, 2021 105.00 138.00 103.80 110.40 71,789 +9.60(+9.52%)
Sep 08, 2021 104.70 109.30 98.10 100.80 6,591 -3.90(-3.72%)
Sep 07, 2021 104.70 110.40 102.00 104.70 3,873 -0.30(-0.29%)
Sep 03, 2021 112.50 113.10 102.60 105.00 3,226 -7.20(-6.42%)
Sep 02, 2021 101.40 112.20 99.66 112.20 6,288 +10.50(+10.32%)
Sep 01, 2021 102.30 104.10 97.80 101.70 2,605 -1.80(-1.74%)
Aug 31, 2021 98.70 103.50 94.20 103.50 4,025 +6.60(+6.81%)
Aug 30, 2021 99.00 99.00 94.50 96.90 916 -0.60(-0.62%)
Aug 27, 2021 96.00 100.20 93.30 97.50 8,261 +1.50(+1.56%)
Aug 26, 2021 96.00 97.50 93.30 96.00 1,836 +0.00(+0.00%)
Aug 25, 2021 95.70 100.50 91.80 96.00 5,374 +0.90(+0.95%)
Aug 24, 2021 92.10 99.00 89.10 95.10 3,592 +4.80(+5.32%)
Aug 23, 2021 83.40 91.20 81.60 90.30 6,982 +7.20(+8.66%)
Aug 20, 2021 82.20 84.00 80.40 83.10 2,774 +2.40(+2.97%)
Aug 19, 2021 85.20 85.50 79.20 80.70 3,284 -5.40(-6.27%)
Aug 18, 2021 87.90 88.46 85.20 86.10 1,711 -2.70(-3.04%)
Aug 17, 2021 87.00 89.40 84.60 88.80 3,700 +0.30(+0.34%)
Aug 16, 2021 90.60 90.60 85.50 88.50 3,217 -4.20(-4.53%)
Aug 13, 2021 93.30 94.69 91.50 92.70 2,069 -2.10(-2.22%)
Aug 12, 2021 99.90 99.90 92.90 94.80 3,197 -6.30(-6.23%)
Aug 11, 2021 100.80 103.16 97.50 101.10 2,977 +0.30(+0.30%)
Aug 10, 2021 105.60 105.90 96.00 100.80 5,621 -5.10(-4.82%)
Aug 09, 2021 98.10 114.00 98.10 105.90 21,333 +8.40(+8.62%)
Aug 06, 2021 97.20 98.10 91.20 97.50 3,421 +1.80(+1.88%)
Aug 05, 2021 97.80 103.20 93.60 95.70 3,603 -2.10(-2.15%)
Aug 04, 2021 94.20 109.53 90.00 97.80 13,884 +5.40(+5.84%)
Aug 03, 2021 95.70 97.20 90.00 92.40 2,515 -3.90(-4.05%)
Aug 02, 2021 97.50 97.80 92.10 96.30 3,374 +0.00(+0.00%)
Jul 30, 2021 93.60 97.80 89.10 96.30 6,458 +1.80(+1.90%)
Jul 29, 2021 99.60 100.20 90.90 94.50 5,965 -3.30(-3.37%)
Jul 28, 2021 87.30 100.20 81.60 97.80 15,786 +12.00(+13.99%)
Jul 27, 2021 93.00 97.50 81.30 85.80 40,990 -7.80(-8.33%)
Jul 26, 2021 96.00 98.70 92.40 93.60 35,071 -2.40(-2.50%)
Jul 23, 2021 94.50 96.30 92.70 96.00 2,178 +2.40(+2.56%)
Jul 22, 2021 98.40 98.85 92.40 93.60 2,684 -4.50(-4.59%)
Jul 21, 2021 92.70 99.90 90.90 98.10 7,235 +3.30(+3.48%)
Jul 20, 2021 87.00 94.80 87.00 94.80 4,267 +7.20(+8.22%)
Jul 19, 2021 94.20 94.50 86.10 87.60 13,685 -6.30(-6.71%)
Jul 16, 2021 114.90 135.60 92.70 93.90 60,017 -18.90(-16.76%)
Jul 15, 2021 119.70 122.40 109.50 112.80 5,098 -8.10(-6.70%)
Jul 14, 2021 120.60 124.55 119.40 120.90 6,264 -4.20(-3.36%)
Jul 13, 2021 127.50 130.74 120.60 125.10 5,123 -1.50(-1.18%)
Jul 12, 2021 133.20 133.50 124.50 126.60 3,574 -5.10(-3.87%)
Jul 09, 2021 133.50 136.20 129.90 131.70 4,211 +2.70(+2.09%)
Jul 08, 2021 127.50 136.80 127.50 129.00 11,570 -10.20(-7.33%)
Jul 07, 2021 144.00 145.05 132.30 139.20 9,666 -4.20(-2.93%)
Jul 06, 2021 149.10 149.10 139.80 143.40 11,620 -1.80(-1.24%)
Jul 02, 2021 149.40 152.10 143.10 145.20 24,172 -3.00(-2.02%)
Jul 01, 2021 143.70 149.10 142.50 148.20 18,999 +3.90(+2.70%)
Jun 30, 2021 146.40 150.00 139.80 144.30 125,589 -54.90(-27.56%)
Jun 29, 2021 239.70 239.70 195.30 199.20 11,034 -40.50(-16.90%)
Jun 28, 2021 277.50 283.50 220.01 239.70 11,675 -60.30(-20.10%)
Jun 25, 2021 306.30 306.30 280.50 300.00 1,505 -10.20(-3.29%)
Jun 24, 2021 276.00 320.40 276.00 310.20 2,044 +3.90(+1.27%)
Jun 23, 2021 256.50 306.30 256.50 306.30 1,312 +52.20(+20.54%)
Jun 22, 2021 270.00 270.00 254.10 254.10 352 -2.40(-0.94%)
Jun 21, 2021 269.70 269.90 253.20 256.50 947 -1.50(-0.58%)
Jun 18, 2021 261.90 268.50 240.60 258.00 1,255 +0.90(+0.35%)
Jun 17, 2021 277.50 277.50 257.10 257.10 1,827 -12.90(-4.78%)
Jun 16, 2021 279.60 279.60 261.60 270.00 1,893 -24.00(-8.16%)
Jun 15, 2021 310.50 310.50 273.60 294.00 436 -12.00(-3.92%)
Jun 14, 2021 309.00 317.85 300.00 306.00 668 +4.20(+1.39%)
Jun 11, 2021 303.60 316.50 294.00 301.80 586 -7.20(-2.33%)
Jun 10, 2021 278.74 330.00 276.70 309.00 2,206 +19.80(+6.85%)
Jun 09, 2021 278.10 292.50 266.70 289.20 509 +5.10(+1.80%)
Jun 08, 2021 278.40 286.50 276.00 284.10 479 +5.10(+1.83%)
Jun 07, 2021 261.00 284.71 259.50 279.00 2,120 +24.60(+9.67%)
Jun 04, 2021 236.70 257.70 235.80 254.40 1,400 +14.40(+6.00%)
Jun 03, 2021 244.80 244.80 235.80 240.00 118 -9.90(-3.96%)
Jun 02, 2021 237.00 270.00 226.97 249.90 1,150 +9.60(+4.00%)
Jun 01, 2021 243.00 247.50 222.30 240.30 218 -3.30(-1.35%)
May 28, 2021 237.90 247.20 237.60 243.60 667 -2.40(-0.98%)
May 27, 2021 228.00 246.90 228.00 246.00 952 +6.00(+2.50%)
May 26, 2021 224.40 250.50 220.91 240.00 2,893 +5.40(+2.30%)
May 25, 2021 226.80 243.90 225.00 234.60 3,149 -2.40(-1.01%)
May 24, 2021 201.00 306.00 199.17 237.00 55,900 +45.60(+23.82%)
May 21, 2021 196.50 197.92 182.40 191.40 205 -1.50(-0.78%)
May 20, 2021 192.30 198.00 192.44 192.90 78 +6.60(+3.54%)
May 19, 2021 197.10 198.30 169.80 186.30 894 -12.00(-6.05%)
May 18, 2021 194.10 200.70 172.20 198.30 4,296 +15.30(+8.36%)
May 17, 2021 168.60 184.20 168.60 183.00 508 +9.30(+5.35%)
May 14, 2021 155.70 177.60 148.50 173.70 544 +14.70(+9.25%)
May 13, 2021 163.50 173.61 153.00 159.00 745 -16.50(-9.40%)
May 12, 2021 205.12 207.60 170.81 175.50 1,564 -31.50(-15.22%)
May 11, 2021 210.00 214.50 206.70 207.00 313 -9.00(-4.17%)
May 10, 2021 218.70 233.70 210.60 216.00 146 -25.20(-10.45%)
May 07, 2021 231.30 241.20 225.30 241.20 58 +1.20(+0.50%)
May 06, 2021 246.00 255.00 237.33 240.00 70 +0.00(+0.00%)
May 05, 2021 253.20 257.70 240.00 240.00 71 -19.20(-7.41%)
May 04, 2021 264.60 268.80 235.80 259.20 278 -4.80(-1.82%)
May 03, 2021 255.00 267.60 254.10 264.00 66 +10.50(+4.14%)
Apr 30, 2021 252.00 266.40 247.50 253.50 593 -15.30(-5.69%)
Apr 29, 2021 284.10 284.10 249.00 268.80 262 +8.70(+3.34%)
Apr 28, 2021 265.80 268.17 249.54 260.10 62 +9.60(+3.83%)
Apr 27, 2021 252.00 274.20 247.80 250.50 426 +0.00(+0.00%)
Apr 26, 2021 254.70 255.00 250.20 250.50 103 +1.50(+0.60%)
Apr 23, 2021 247.50 254.70 246.00 249.00 386 -6.00(-2.35%)
Apr 22, 2021 257.10 257.10 253.23 255.00 182 +4.20(+1.67%)
Apr 21, 2021 255.00 255.00 246.00 250.80 422 -10.20(-3.91%)
Apr 20, 2021 264.00 264.00 245.25 261.00 609 -3.00(-1.14%)
Apr 19, 2021 270.00 276.00 264.00 264.00 762 -16.05(-5.73%)
Apr 16, 2021 281.70 284.40 273.03 280.05 446 -1.65(-0.59%)
Apr 15, 2021 281.70 281.70 281.70 5 +0.00(+0.00%)
Apr 14, 2021 299.70 299.70 279.90 281.70 258 -8.10(-2.80%)
Apr 13, 2021 282.00 292.20 280.80 289.80 320 +8.70(+3.09%)
Apr 12, 2021 273.00 294.38 273.00 281.10 128 +3.60(+1.30%)
Apr 09, 2021 278.40 278.40 277.50 277.50 60 +0.00(+0.00%)
Apr 08, 2021 277.80 285.00 277.50 277.50 199 +2.10(+0.76%)
Apr 07, 2021 287.10 288.60 275.40 275.40 215 -10.50(-3.67%)
Apr 06, 2021 279.90 286.50 279.60 285.90 124 +4.20(+1.49%)
Apr 05, 2021 282.90 282.90 281.70 281.70 33 +2.40(+0.86%)
Apr 01, 2021 292.50 292.50 279.30 279.30 100 -3.00(-1.06%)
Mar 31, 2021 282.30 282.30 277.78 282.30 93 +0.00(+0.00%)
Mar 30, 2021 283.16 283.16 282.30 282.30 77 +3.30(+1.18%)
Mar 29, 2021 280.20 282.00 278.70 279.00 62 +0.60(+0.22%)
Mar 26, 2021 285.60 286.50 278.40 278.40 70 -18.00(-6.07%)
Mar 25, 2021 285.57 296.40 285.57 296.40 47 +8.40(+2.92%)
Mar 24, 2021 293.40 301.20 286.50 288.00 220 +0.00(+0.00%)
Mar 23, 2021 300.00 300.60 288.00 288.00 207 -12.00(-4.00%)
Mar 22, 2021 292.50 321.90 292.50 300.00 87 -2.40(-0.79%)
Mar 19, 2021 301.50 314.10 292.80 302.40 120 +1.80(+0.60%)
Mar 18, 2021 299.73 310.95 289.10 300.60 354 -1.50(-0.50%)
Mar 17, 2021 310.50 310.50 297.60 302.10 427 -9.00(-2.89%)
Mar 16, 2021 327.00 327.00 303.60 311.10 131 -13.80(-4.25%)
Mar 15, 2021 324.00 327.00 318.30 324.90 185 +1.80(+0.56%)
Mar 12, 2021 339.00 342.90 310.32 323.10 550 -12.90(-3.84%)
Mar 11, 2021 341.40 348.00 330.30 336.00 556 -1.50(-0.44%)
Mar 10, 2021 349.50 356.70 270.60 337.50 5,118 -16.80(-4.74%)
Mar 09, 2021 327.00 363.60 322.80 354.30 1,371 +29.10(+8.95%)
Mar 08, 2021 302.70 325.20 302.40 325.20 293 +23.10(+7.65%)
Mar 05, 2021 327.00 328.20 297.90 302.10 1,550 -23.40(-7.19%)
Mar 04, 2021 318.30 333.30 300.60 325.50 1,562 -1.50(-0.46%)
Mar 03, 2021 328.80 328.80 324.79 327.00 360 -0.30(-0.09%)
Mar 02, 2021 345.00 345.00 327.30 327.30 237 -0.30(-0.09%)
Mar 01, 2021 327.30 334.50 327.00 327.60 419 +3.60(+1.11%)
Feb 26, 2021 325.20 332.25 324.00 324.00 350 -3.30(-1.01%)
Feb 25, 2021 324.30 329.70 318.30 327.30 455 -3.30(-1.00%)
Feb 24, 2021 323.70 333.60 323.70 330.60 813 +3.60(+1.10%)
Feb 23, 2021 313.50 335.10 300.30 327.00 2,082 +0.00(+0.00%)
Feb 22, 2021 327.00 363.30 318.30 327.00 2,349 -4.80(-1.45%)
Feb 19, 2021 317.40 336.26 310.80 331.80 426 +16.20(+5.13%)
Feb 18, 2021 304.80 349.50 304.80 315.60 2,937 +11.10(+3.65%)
Feb 17, 2021 285.94 307.50 285.94 304.50 916 +11.10(+3.78%)
Feb 16, 2021 301.80 304.20 288.60 293.40 671 -3.15(-1.06%)
Feb 12, 2021 301.80 310.50 293.40 296.55 310 -18.45(-5.86%)
Feb 11, 2021 328.80 329.70 300.90 315.00 728 -12.90(-3.93%)
Feb 10, 2021 308.70 334.26 300.60 327.90 1,854 +14.40(+4.59%)
Feb 09, 2021 285.30 336.00 273.90 313.50 4,246 +28.20(+9.88%)
Feb 08, 2021 287.40 293.40 284.40 285.30 497 -2.10(-0.73%)
Feb 05, 2021 285.90 292.73 282.60 287.40 456 +0.90(+0.31%)
Feb 04, 2021 274.80 286.50 267.60 286.50 706 +15.65(+5.78%)
Feb 03, 2021 269.40 280.50 267.00 270.85 571 +4.60(+1.73%)
Feb 02, 2021 264.60 269.40 260.40 266.25 322 +3.75(+1.43%)
Feb 01, 2021 266.70 266.70 258.00 262.50 399 -5.70(-2.13%)
Jan 29, 2021 272.10 272.22 263.79 268.20 233 -1.80(-0.67%)
Jan 28, 2021 270.60 276.00 263.10 270.00 476 +0.00(+0.00%)
Jan 27, 2021 289.20 289.20 267.00 270.00 940 -2.40(-0.88%)
Jan 26, 2021 264.60 278.10 264.60 272.40 1,109 +7.80(+2.95%)
Jan 25, 2021 285.00 286.50 262.50 264.60 674 -12.30(-4.44%)
Jan 22, 2021 275.40 282.90 271.53 276.90 720 -8.10(-2.84%)
Jan 21, 2021 280.50 286.80 274.50 285.00 428 +3.00(+1.06%)
Jan 20, 2021 266.40 284.78 265.20 282.00 1,923 +21.00(+8.05%)
Jan 19, 2021 255.30 265.50 252.30 261.00 1,357 +8.40(+3.33%)
Jan 15, 2021 252.00 261.90 249.00 252.60 913 +0.60(+0.24%)
Jan 14, 2021 252.30 255.00 249.30 252.00 633 +0.00(+0.00%)
Jan 13, 2021 251.10 252.15 247.50 252.00 281 +0.90(+0.36%)
Jan 12, 2021 253.50 253.50 249.34 251.10 225 -2.40(-0.95%)
Jan 11, 2021 249.60 255.00 246.60 253.50 751 +4.65(+1.87%)
Jan 08, 2021 247.80 251.70 246.00 248.85 593 +1.95(+0.79%)
Jan 07, 2021 252.90 255.00 246.00 246.90 630 +0.00(+0.00%)
Jan 06, 2021 258.90 262.50 246.00 246.90 860 -14.40(-5.51%)
Jan 05, 2021 255.00 263.23 247.80 261.30 864 +15.30(+6.22%)
Jan 04, 2021 254.40 258.01 245.10 246.00 574 -8.10(-3.19%)
Dec 31, 2020 254.10 254.10 254.10 2,532 +2.10(+0.83%)
Dec 30, 2020 260.40 264.00 244.80 252.00 2,532 -9.60(-3.67%)
Dec 29, 2020 257.70 266.98 243.60 261.60 1,824 -2.40(-0.91%)
Dec 28, 2020 291.30 291.30 261.90 264.00 2,474 -21.00(-7.37%)
Dec 24, 2020 310.50 310.50 285.00 285.00 1,693 -24.90(-8.03%)
Dec 23, 2020 280.50 364.80 256.50 309.90 19,008 +17.40(+5.95%)
Dec 22, 2020 249.30 296.40 242.10 292.50 17,746 +41.40(+16.49%)
Dec 21, 2020 249.00 264.30 241.80 251.10 2,577 +6.90(+2.83%)
Dec 18, 2020 288.00 290.07 244.20 244.20 5,073 -22.80(-8.54%)
Dec 17, 2020 284.40 555.00 267.00 267.00 49,626 -18.30(-6.41%)
Dec 16, 2020 292.20 292.20 284.85 285.30 328 -4.20(-1.45%)
Dec 15, 2020 284.10 290.10 284.10 289.50 266 -3.60(-1.23%)
Dec 14, 2020 289.80 299.40 277.50 293.10 538 +7.95(+2.79%)
Dec 11, 2020 297.90 304.20 282.00 285.15 1,670 -12.75(-4.28%)
Dec 10, 2020 268.81 311.55 256.42 297.90 1,243 +27.90(+10.33%)
Dec 09, 2020 274.80 277.23 255.00 270.00 682 -12.60(-4.46%)
Dec 08, 2020 279.00 285.00 264.60 282.60 606 +3.60(+1.29%)
Dec 07, 2020 262.50 285.00 256.80 279.00 668 +16.50(+6.29%)
Dec 04, 2020 262.80 262.80 247.20 262.50 606 +15.60(+6.32%)
Dec 03, 2020 252.00 252.00 246.60 246.90 166 +1.65(+0.67%)
Dec 02, 2020 241.50 252.00 241.50 245.25 794 -1.95(-0.79%)
Dec 01, 2020 246.00 255.00 243.60 247.20 870 -7.80(-3.06%)
Nov 30, 2020 241.50 258.00 241.50 255.00 1,105 +11.70(+4.81%)
Nov 27, 2020 250.80 253.80 241.50 243.30 160 -7.50(-2.99%)
Nov 25, 2020 246.00 252.00 246.00 250.80 110 +6.00(+2.45%)
Nov 24, 2020 260.70 260.70 240.30 244.80 503 -10.50(-4.11%)
Nov 23, 2020 260.40 260.40 249.00 255.30 396 -6.60(-2.52%)
Nov 20, 2020 270.00 270.00 258.75 261.90 510 -11.40(-4.17%)
Nov 19, 2020 272.10 278.10 272.10 273.30 320 -4.80(-1.73%)
Nov 18, 2020 276.15 282.90 275.96 278.10 508 -0.90(-0.32%)
Nov 17, 2020 277.50 284.10 273.60 279.00 235 -3.00(-1.06%)
Nov 16, 2020 297.90 297.90 273.00 282.00 319 -15.90(-5.34%)
Nov 13, 2020 288.00 297.90 288.00 297.90 240 +6.00(+2.06%)
Nov 12, 2020 292.20 298.80 285.90 291.90 312 -6.90(-2.31%)
Nov 11, 2020 300.90 301.20 296.72 298.80 68 -1.05(-0.35%)
Nov 10, 2020 299.70 299.96 299.70 299.85 32 -6.90(-2.25%)
Nov 09, 2020 300.90 315.30 285.00 306.75 444 +6.68(+2.22%)
Nov 06, 2020 294.00 307.50 294.00 300.07 86 +6.07(+2.07%)
Nov 05, 2020 291.00 299.10 285.00 294.00 140 -1.80(-0.61%)
Nov 04, 2020 295.80 295.80 295.80 6 +0.00(+0.00%)
Nov 03, 2020 285.30 295.80 285.00 295.80 186 +6.95(+2.41%)
Nov 02, 2020 291.30 292.44 285.00 288.85 62 -2.45(-0.84%)
Oct 30, 2020 292.80 297.00 285.30 291.30 353 -6.00(-2.02%)
Oct 29, 2020 299.70 299.70 292.50 297.30 309 +0.30(+0.10%)
Oct 28, 2020 302.10 302.10 279.00 297.00 635 -7.50(-2.46%)
Oct 27, 2020 303.00 308.70 288.00 304.50 1,297 +0.00(+0.00%)
Oct 26, 2020 324.00 324.90 303.00 304.50 1,571 -24.41(-7.42%)
Oct 23, 2020 336.00 336.00 324.49 328.91 183 -5.59(-1.67%)
Oct 22, 2020 324.00 336.00 324.00 334.50 430 -1.20(-0.36%)
Oct 21, 2020 330.00 339.60 327.30 335.70 1,174 +5.70(+1.73%)
Oct 20, 2020 344.10 344.40 324.30 330.00 1,251 -8.70(-2.57%)
Oct 19, 2020 336.00 345.00 322.50 338.70 3,967 -6.30(-1.83%)
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.