Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.53 104.77 103.54 104.04 7,263,650 -0.43(-0.41%)
Jun 29, 2021 104.28 104.86 103.78 104.47 4,072,350 +0.03(+0.03%)
Jun 28, 2021 105.08 105.19 103.70 104.44 4,885,765 -0.74(-0.71%)
Jun 25, 2021 104.92 105.24 104.42 105.19 13,079,997 +0.98(+0.94%)
Jun 24, 2021 104.01 105.06 104.01 104.21 4,126,423 +0.40(+0.39%)
Jun 23, 2021 103.55 104.19 103.42 103.81 3,817,278 -0.27(-0.26%)
Jun 22, 2021 103.35 104.46 102.92 104.08 3,851,117 +0.82(+0.79%)
Jun 21, 2021 102.36 103.63 102.06 103.26 6,048,799 +1.18(+1.16%)
Jun 18, 2021 103.05 103.06 101.67 102.08 7,548,835 -1.57(-1.52%)
Jun 17, 2021 103.29 104.17 103.02 103.65 4,307,656 +0.03(+0.03%)
Jun 16, 2021 104.61 104.75 102.54 103.62 5,181,570 -0.52(-0.50%)
Jun 15, 2021 104.65 104.68 103.81 104.14 3,745,679 -0.49(-0.47%)
Jun 14, 2021 104.94 105.36 103.75 104.64 4,536,161 -0.10(-0.10%)
Jun 11, 2021 104.48 104.99 104.39 104.74 3,475,801 +0.33(+0.31%)
Jun 10, 2021 104.03 104.62 103.70 104.41 4,118,697 +0.76(+0.74%)
Jun 09, 2021 103.98 104.39 103.59 103.65 3,943,667 -0.12(-0.12%)
Jun 08, 2021 103.64 104.21 103.16 103.77 5,018,526 +0.18(+0.17%)
Jun 07, 2021 104.20 104.48 103.28 103.59 4,307,863 -0.61(-0.59%)
Jun 04, 2021 103.86 104.28 103.33 104.21 4,811,906 +0.81(+0.78%)
Jun 03, 2021 104.23 104.44 102.50 103.40 6,151,246 -1.75(-1.66%)
Jun 02, 2021 105.81 105.81 104.91 105.15 5,421,480 -0.32(-0.30%)
Jun 01, 2021 106.60 106.66 105.24 105.47 4,628,293 -0.50(-0.47%)
May 28, 2021 106.41 106.41 105.19 105.97 4,556,575 +0.34(+0.33%)
May 27, 2021 105.59 106.16 104.93 105.62 7,964,376 +0.61(+0.58%)
May 26, 2021 105.42 105.95 104.81 105.01 4,127,200 +0.20(+0.19%)
May 25, 2021 105.07 105.29 104.39 104.81 5,792,382 +0.11(+0.11%)
May 24, 2021 104.03 105.18 103.77 104.70 5,885,458 +1.49(+1.44%)
May 21, 2021 103.87 104.42 102.89 103.21 5,530,923 -0.46(-0.44%)
May 20, 2021 102.34 103.93 102.24 103.67 5,744,241 +1.65(+1.61%)
May 19, 2021 101.78 102.30 101.31 102.02 6,445,275 -1.33(-1.29%)
May 18, 2021 103.63 104.41 103.30 103.35 5,563,929 +0.08(+0.08%)
May 17, 2021 103.49 103.54 102.20 103.27 4,858,300 -0.20(-0.20%)
May 14, 2021 103.30 103.84 102.59 103.47 7,346,699 +0.66(+0.64%)
May 13, 2021 102.51 103.45 101.57 102.81 8,596,908 +0.65(+0.64%)
May 12, 2021 104.10 104.58 101.95 102.16 8,558,842 -3.08(-2.93%)
May 11, 2021 105.35 105.37 103.96 105.24 8,388,625 -0.69(-0.66%)
May 10, 2021 106.19 107.59 105.85 105.94 6,213,981 -0.04(-0.03%)
May 07, 2021 106.69 107.36 105.88 105.97 5,251,929 -0.37(-0.35%)
May 06, 2021 105.33 106.41 104.83 106.34 4,437,133 +1.17(+1.11%)
May 05, 2021 105.85 106.47 104.88 105.18 5,262,590 -0.58(-0.55%)
May 04, 2021 106.72 106.96 105.23 105.76 6,758,132 -1.49(-1.39%)
May 03, 2021 106.75 108.20 106.71 107.25 5,448,906 +1.14(+1.07%)
Apr 30, 2021 105.66 106.54 105.19 106.11 6,990,144 -0.13(-0.12%)
Apr 29, 2021 104.93 106.72 104.51 106.24 9,641,167 +2.07(+1.98%)
Apr 28, 2021 105.14 105.80 103.44 104.18 15,959,982 -3.48(-3.23%)
Apr 27, 2021 107.21 107.87 106.84 107.65 7,826,346 +0.21(+0.20%)
Apr 26, 2021 108.39 108.67 106.64 107.44 6,389,498 -1.52(-1.40%)
Apr 23, 2021 107.53 109.35 107.36 108.96 4,919,114 +1.52(+1.41%)
Apr 22, 2021 108.32 108.33 106.79 107.44 6,198,568 -0.76(-0.70%)
Apr 21, 2021 107.60 108.68 107.38 108.20 4,744,085 +0.44(+0.40%)
Apr 20, 2021 108.40 108.68 106.91 107.76 6,108,561 -1.23(-1.13%)
Apr 19, 2021 109.52 110.28 108.48 109.00 5,275,487 -0.69(-0.62%)
Apr 16, 2021 109.20 109.83 108.38 109.68 6,233,913 +1.56(+1.44%)
Apr 15, 2021 106.68 108.34 106.38 108.12 5,479,676 +1.39(+1.30%)
Apr 14, 2021 106.79 107.73 106.33 106.73 4,309,489 -0.19(-0.17%)
Apr 13, 2021 105.45 107.14 105.36 106.92 4,970,521 +1.44(+1.36%)
Apr 12, 2021 104.75 105.56 104.52 105.48 5,079,133 +0.58(+0.56%)
Apr 09, 2021 104.65 104.98 103.78 104.90 4,438,985 +0.13(+0.12%)
Apr 08, 2021 105.33 105.62 104.44 104.77 5,405,769 -0.14(-0.13%)
Apr 07, 2021 104.65 105.44 104.41 104.91 6,073,089 +0.04(+0.04%)
Apr 06, 2021 103.23 105.49 102.97 104.87 7,277,374 +1.97(+1.92%)
Apr 05, 2021 101.87 103.20 101.83 102.90 7,458,680 +1.52(+1.50%)
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.