Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 106.65 106.65 105.44 106.21 4,546,242 +0.34(+0.33%)
May 27, 2021 105.83 106.40 105.16 105.86 7,946,316 +0.62(+0.59%)
May 26, 2021 105.66 106.20 105.04 105.25 4,117,842 +0.20(+0.19%)
May 25, 2021 105.31 105.53 104.62 105.05 5,779,248 +0.11(+0.11%)
May 24, 2021 104.27 105.42 104.01 104.94 5,872,112 +1.49(+1.44%)
May 21, 2021 104.11 104.66 103.12 103.45 5,518,382 -0.46(-0.44%)
May 20, 2021 102.57 104.17 102.47 103.91 5,731,216 +1.65(+1.61%)
May 19, 2021 102.01 102.53 101.55 102.25 6,430,660 -1.33(-1.29%)
May 18, 2021 103.87 104.65 103.53 103.59 5,551,312 +0.08(+0.08%)
May 17, 2021 103.73 103.77 102.43 103.50 4,847,284 -0.20(-0.20%)
May 14, 2021 103.53 104.07 102.82 103.71 7,330,040 +0.66(+0.64%)
May 13, 2021 102.74 103.69 101.80 103.05 8,577,414 +0.65(+0.64%)
May 12, 2021 104.33 104.82 102.18 102.39 8,539,434 -3.09(-2.93%)
May 11, 2021 105.59 105.61 104.20 105.48 8,369,603 -0.70(-0.66%)
May 10, 2021 106.43 107.84 106.09 106.18 6,199,890 -0.04(-0.03%)
May 07, 2021 106.93 107.61 106.12 106.22 5,240,020 -0.37(-0.35%)
May 06, 2021 105.57 106.65 105.06 106.59 4,427,072 +1.17(+1.11%)
May 05, 2021 106.09 106.72 105.12 105.42 5,250,657 -0.59(-0.55%)
May 04, 2021 106.97 107.20 105.47 106.00 6,742,807 -1.50(-1.39%)
May 03, 2021 107.00 108.44 106.95 107.50 5,436,550 +1.14(+1.07%)
Apr 30, 2021 105.90 106.78 105.42 106.35 6,974,293 -0.13(-0.12%)
Apr 29, 2021 105.17 106.97 104.75 106.48 9,619,305 +2.07(+1.98%)
Apr 28, 2021 105.38 106.04 103.68 104.41 15,923,792 -3.48(-3.23%)
Apr 27, 2021 107.45 108.12 107.08 107.90 7,808,599 +0.21(+0.20%)
Apr 26, 2021 108.64 108.92 106.88 107.68 6,375,009 -1.52(-1.39%)
Apr 23, 2021 107.78 109.60 107.61 109.21 4,907,960 +1.52(+1.41%)
Apr 22, 2021 108.56 108.58 107.03 107.68 6,184,513 -0.76(-0.70%)
Apr 21, 2021 107.84 108.93 107.63 108.44 4,733,327 +0.44(+0.40%)
Apr 20, 2021 108.65 108.93 107.15 108.01 6,094,709 -1.23(-1.13%)
Apr 19, 2021 109.77 110.53 108.72 109.24 5,263,524 -0.69(-0.63%)
Apr 16, 2021 109.45 110.08 108.63 109.93 6,219,778 +1.56(+1.44%)
Apr 15, 2021 106.92 108.58 106.62 108.37 5,467,251 +1.39(+1.30%)
Apr 14, 2021 107.03 107.98 106.57 106.98 4,299,717 -0.19(-0.17%)
Apr 13, 2021 105.69 107.39 105.60 107.16 4,959,250 +1.44(+1.36%)
Apr 12, 2021 104.99 105.80 104.76 105.72 5,067,616 +0.59(+0.56%)
Apr 09, 2021 104.89 105.22 104.01 105.14 4,428,919 +0.13(+0.12%)
Apr 08, 2021 105.57 105.86 104.67 105.01 5,393,511 -0.14(-0.13%)
Apr 07, 2021 104.89 105.68 104.64 105.15 6,059,318 +0.04(+0.04%)
Apr 06, 2021 103.47 105.73 103.20 105.11 7,260,872 +1.98(+1.92%)
Apr 05, 2021 102.10 103.44 102.06 103.13 7,441,767 +1.52(+1.50%)
Apr 01, 2021 102.24 102.24 100.51 101.61 6,236,033 +0.10(+0.10%)
Mar 31, 2021 102.49 103.69 101.43 101.50 6,973,915 -0.93(-0.91%)
Mar 30, 2021 100.72 102.60 100.59 102.43 4,900,721 +1.06(+1.04%)
Mar 29, 2021 101.26 102.42 99.02 101.38 5,562,429 -0.72(-0.70%)
Mar 26, 2021 99.63 102.18 99.56 102.09 6,639,288 +2.37(+2.37%)
Mar 25, 2021 97.55 100.05 96.67 99.72 8,771,513 +2.21(+2.27%)
Mar 24, 2021 99.05 99.66 97.48 97.51 6,169,633 -1.19(-1.20%)
Mar 23, 2021 100.08 100.28 98.16 98.70 6,090,024 -1.23(-1.23%)
Mar 22, 2021 98.84 100.72 98.47 99.93 8,186,102 +1.14(+1.16%)
Mar 19, 2021 100.65 101.11 98.31 98.78 23,092,990 -1.19(-1.19%)
Mar 18, 2021 101.52 102.43 99.86 99.97 8,409,867 -2.64(-2.57%)
Mar 17, 2021 103.40 103.54 101.19 102.61 10,902,073 -0.82(-0.79%)
Mar 16, 2021 102.71 104.36 102.08 103.43 12,242,318 +2.27(+2.24%)
Mar 15, 2021 100.22 101.21 99.45 101.16 7,651,371 +1.01(+1.01%)
Mar 12, 2021 99.79 100.32 99.01 100.15 3,612,720 +0.46(+0.46%)
Mar 11, 2021 100.71 100.86 99.64 99.69 5,024,107 -0.43(-0.43%)
Mar 10, 2021 99.54 101.32 99.36 100.12 6,539,216 +1.14(+1.15%)
Mar 09, 2021 98.73 100.30 98.31 98.98 5,929,339 +1.41(+1.45%)
Mar 08, 2021 97.35 99.29 96.82 97.57 5,509,526 -0.16(-0.16%)
Mar 05, 2021 98.52 98.52 95.45 97.72 5,985,209 +0.29(+0.30%)
Mar 04, 2021 98.71 99.55 96.47 97.44 7,717,347 -1.24(-1.25%)
Mar 03, 2021 99.34 100.29 98.58 98.67 5,718,381 -0.91(-0.91%)
Mar 02, 2021 99.68 100.56 98.30 99.58 5,398,236 +0.31(+0.31%)
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.