Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 100.71 102.08 99.66 99.80 1,973,388 -1.70(-1.67%)
Jul 29, 2021 101.24 101.97 100.53 101.50 1,561,026 +1.07(+1.06%)
Jul 28, 2021 101.59 101.78 99.55 100.43 1,580,968 -1.15(-1.14%)
Jul 27, 2021 101.74 101.98 100.52 101.59 1,602,177 -0.42(-0.41%)
Jul 26, 2021 100.53 102.66 100.41 102.00 1,989,700 +1.38(+1.37%)
Jul 23, 2021 98.96 100.94 98.86 100.63 1,823,765 +2.93(+3.00%)
Jul 22, 2021 98.51 98.67 95.94 97.70 2,048,759 -0.71(-0.72%)
Jul 21, 2021 98.92 99.28 97.78 98.41 1,868,395 +0.15(+0.15%)
Jul 20, 2021 96.79 99.06 96.13 98.26 2,007,230 +1.89(+1.96%)
Jul 19, 2021 96.62 97.15 95.10 96.36 2,845,842 -1.87(-1.91%)
Jul 16, 2021 99.62 101.02 98.20 98.24 2,076,240 -1.25(-1.26%)
Jul 15, 2021 96.84 100.47 96.76 99.49 3,086,613 +1.86(+1.90%)
Jul 14, 2021 97.95 98.55 97.28 97.63 1,501,831 +0.04(+0.04%)
Jul 13, 2021 98.70 99.11 97.09 97.60 2,597,114 -1.23(-1.24%)
Jul 12, 2021 98.40 99.47 97.74 98.83 1,918,316 +0.35(+0.35%)
Jul 09, 2021 96.68 98.74 96.68 98.48 2,360,377 +2.40(+2.50%)
Jul 08, 2021 96.28 96.81 95.23 96.08 2,263,141 -1.41(-1.45%)
Jul 07, 2021 98.01 98.91 97.34 97.49 2,331,267 -0.71(-0.72%)
Jul 06, 2021 102.56 102.56 98.07 98.20 3,322,896 -4.53(-4.41%)
Jul 02, 2021 103.68 103.68 102.12 102.73 1,840,056 -0.64(-0.62%)
Jul 01, 2021 102.70 103.76 102.00 103.37 1,749,906 +1.23(+1.21%)
Jun 30, 2021 102.00 103.27 101.97 102.14 2,115,457 +0.01(+0.01%)
Jun 29, 2021 102.32 103.84 101.77 102.13 2,128,501 +0.12(+0.12%)
Jun 28, 2021 100.99 102.47 100.27 102.00 2,187,241 +1.58(+1.57%)
Jun 25, 2021 99.49 100.89 99.05 100.42 2,918,619 +1.48(+1.50%)
Jun 24, 2021 99.72 99.94 98.61 98.94 1,868,780 +0.12(+0.12%)
Jun 23, 2021 99.54 99.54 98.10 98.83 1,749,955 +0.19(+0.19%)
Jun 22, 2021 96.79 99.08 96.20 98.64 2,789,056 +2.10(+2.17%)
Jun 21, 2021 96.20 98.19 96.03 96.54 2,274,209 +0.93(+0.98%)
Jun 18, 2021 95.84 96.62 94.75 95.61 4,790,505 -1.66(-1.71%)
Jun 17, 2021 97.42 98.01 95.70 97.27 2,632,422 -0.36(-0.36%)
Jun 16, 2021 99.83 99.90 96.52 97.63 3,314,155 -2.36(-2.36%)
Jun 15, 2021 100.55 100.99 99.23 99.99 2,208,393 -0.68(-0.68%)
Jun 14, 2021 101.13 101.30 99.56 100.67 2,045,062 -0.37(-0.37%)
Jun 11, 2021 99.37 101.56 99.33 101.04 2,678,172 +1.69(+1.70%)
Jun 10, 2021 102.34 103.01 98.64 99.35 3,820,926 -2.16(-2.13%)
Jun 09, 2021 104.53 104.53 101.51 101.52 2,486,782 -2.85(-2.73%)
Jun 08, 2021 103.86 105.04 103.00 104.37 1,741,488 +0.99(+0.96%)
Jun 07, 2021 102.49 103.60 101.99 103.38 1,702,381 +0.98(+0.96%)
Jun 04, 2021 101.97 102.56 101.69 102.40 1,859,050 +0.38(+0.37%)
Jun 03, 2021 103.85 104.16 101.30 102.02 2,802,971 -2.46(-2.36%)
Jun 02, 2021 101.49 105.57 101.03 104.48 3,741,162 +3.05(+3.00%)
Jun 01, 2021 103.58 103.61 100.91 101.44 3,192,759 -1.18(-1.15%)
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%)
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.