Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 106.42 106.42 100.76 102.62 5,180,469 -1.68(-1.61%)
May 27, 2021 106.82 108.43 102.96 104.30 8,743,533 +1.04(+1.01%)
May 26, 2021 102.41 104.52 102.05 103.25 3,361,462 +2.24(+2.22%)
May 25, 2021 101.33 102.00 100.64 101.01 2,160,398 -0.25(-0.24%)
May 24, 2021 102.73 103.48 101.13 101.26 2,430,486 -0.20(-0.20%)
May 21, 2021 102.06 102.93 101.19 101.46 2,887,380 +0.36(+0.36%)
May 20, 2021 100.41 101.54 99.36 101.10 2,337,859 +0.73(+0.73%)
May 19, 2021 101.80 102.05 99.46 100.37 2,894,698 -2.85(-2.76%)
May 18, 2021 105.51 106.07 103.10 103.22 2,245,575 -2.82(-2.66%)
May 17, 2021 106.46 107.32 105.08 106.04 1,590,060 -0.25(-0.23%)
May 14, 2021 105.59 106.74 105.03 106.28 1,915,773 +1.23(+1.17%)
May 13, 2021 103.34 105.63 103.34 105.06 1,932,596 +2.52(+2.45%)
May 12, 2021 106.83 107.00 102.12 102.54 2,444,663 -4.87(-4.54%)
May 11, 2021 109.25 109.44 105.96 107.41 2,315,971 -3.64(-3.28%)
May 10, 2021 108.20 113.51 107.73 111.05 4,508,654 +3.05(+2.82%)
May 07, 2021 105.97 108.23 105.55 108.00 1,998,164 +2.03(+1.92%)
May 06, 2021 103.70 106.13 103.22 105.97 2,597,962 +3.23(+3.14%)
May 05, 2021 103.53 104.61 102.47 102.74 1,439,122 -1.19(-1.15%)
May 04, 2021 103.57 104.00 102.54 103.94 1,506,869 +0.23(+0.22%)
May 03, 2021 103.62 105.22 103.28 103.70 1,707,727 +1.06(+1.03%)
Apr 30, 2021 103.74 103.87 102.22 102.65 1,850,649 -1.78(-1.71%)
Apr 29, 2021 103.94 104.87 103.35 104.43 1,443,558 +0.97(+0.94%)
Apr 28, 2021 104.85 105.45 103.32 103.46 1,348,433 -1.02(-0.98%)
Apr 27, 2021 103.69 105.30 103.29 104.48 1,534,624 +1.17(+1.14%)
Apr 26, 2021 103.74 103.85 100.98 103.31 2,577,677 -0.64(-0.61%)
Apr 23, 2021 104.32 104.45 102.88 103.94 1,753,235 -0.27(-0.25%)
Apr 22, 2021 105.23 106.75 103.95 104.21 2,724,710 -0.82(-0.78%)
Apr 21, 2021 104.89 105.74 104.32 105.03 1,709,757 +0.46(+0.44%)
Apr 20, 2021 104.88 105.23 102.86 104.57 1,982,707 -0.34(-0.33%)
Apr 19, 2021 106.25 106.51 104.04 104.92 3,299,184 -0.91(-0.86%)
Apr 16, 2021 105.88 106.05 104.17 105.82 2,089,995 +0.50(+0.48%)
Apr 15, 2021 106.74 107.19 105.09 105.32 1,646,838 -0.77(-0.72%)
Apr 14, 2021 106.42 107.12 105.43 106.09 1,727,905 -0.57(-0.54%)
Apr 13, 2021 107.59 107.59 105.28 106.66 2,774,404 -0.65(-0.61%)
Apr 12, 2021 107.97 109.36 107.00 107.32 2,712,216 -0.81(-0.75%)
Apr 09, 2021 105.99 108.44 105.61 108.13 2,408,971 +2.52(+2.39%)
Apr 08, 2021 106.74 106.81 105.15 105.60 2,012,451 -0.86(-0.80%)
Apr 07, 2021 106.38 107.47 104.62 106.46 2,834,742 -0.13(-0.12%)
Apr 06, 2021 104.12 107.44 103.78 106.59 4,082,409 +2.43(+2.33%)
Apr 05, 2021 102.68 104.59 102.14 104.17 1,859,874 +1.97(+1.93%)
Apr 01, 2021 102.36 102.67 100.65 102.20 2,816,526 +0.84(+0.83%)
Mar 31, 2021 102.68 102.68 100.84 101.36 2,196,225 -0.80(-0.79%)
Mar 30, 2021 100.81 102.46 100.06 102.16 2,189,848 +0.81(+0.80%)
Mar 29, 2021 105.45 106.02 101.10 101.35 2,943,289 -3.94(-3.74%)
Mar 26, 2021 102.89 105.36 102.57 105.29 2,121,371 +2.72(+2.65%)
Mar 25, 2021 101.02 102.87 100.15 102.57 2,549,329 +1.64(+1.63%)
Mar 24, 2021 105.14 105.50 100.84 100.92 3,266,771 -3.96(-3.78%)
Mar 23, 2021 106.51 107.16 104.39 104.89 4,148,952 -1.90(-1.78%)
Mar 22, 2021 104.26 107.08 103.39 106.79 3,182,546 +2.45(+2.34%)
Mar 19, 2021 100.49 106.19 100.36 104.34 10,306,005 +4.25(+4.24%)
Mar 18, 2021 98.53 102.64 98.27 100.09 3,292,263 +1.00(+1.01%)
Mar 17, 2021 99.02 99.63 97.09 99.10 2,927,415 -0.44(-0.44%)
Mar 16, 2021 99.72 100.42 98.88 99.54 2,653,323 -0.41(-0.41%)
Mar 15, 2021 97.82 100.54 97.61 99.95 3,814,984 +2.57(+2.64%)
Mar 12, 2021 95.59 97.64 94.58 97.38 2,237,348 +2.11(+2.22%)
Mar 11, 2021 95.32 96.02 94.29 95.27 2,743,698 +0.38(+0.40%)
Mar 10, 2021 93.91 96.06 93.55 94.89 3,619,546 +2.04(+2.20%)
Mar 09, 2021 93.48 96.20 92.69 92.84 3,755,388 -0.66(-0.70%)
Mar 08, 2021 90.62 94.25 90.13 93.50 4,365,375 +3.26(+3.62%)
Mar 05, 2021 87.40 90.55 85.36 90.24 5,844,801 +4.04(+4.69%)
Mar 04, 2021 87.51 88.10 84.17 86.19 4,883,113 -1.87(-2.12%)
Mar 03, 2021 89.82 90.13 87.74 88.06 3,246,542 -1.89(-2.10%)
Mar 02, 2021 89.60 91.03 89.02 89.95 3,432,413 +0.73(+0.82%)
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.