Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 108.23 109.70 107.10 107.26 1,836,170 -1.82(-1.67%)
Jul 29, 2021 108.81 109.59 108.04 109.08 1,452,482 +1.15(+1.06%)
Jul 28, 2021 109.18 109.39 106.99 107.94 1,471,036 -1.24(-1.14%)
Jul 27, 2021 109.34 109.60 108.03 109.18 1,490,771 -0.45(-0.41%)
Jul 26, 2021 108.04 110.33 107.91 109.63 1,851,347 +1.48(+1.37%)
Jul 23, 2021 106.35 108.48 106.25 108.15 1,696,951 +3.15(+3.00%)
Jul 22, 2021 105.88 106.04 103.11 105.00 1,906,300 -0.76(-0.72%)
Jul 21, 2021 106.31 106.70 105.08 105.76 1,738,477 +0.16(+0.15%)
Jul 20, 2021 104.02 106.46 103.32 105.60 1,867,658 +2.03(+1.96%)
Jul 19, 2021 103.84 104.41 102.21 103.57 2,647,958 -2.01(-1.91%)
Jul 16, 2021 107.07 108.57 105.54 105.58 1,931,870 -1.35(-1.26%)
Jul 15, 2021 104.07 107.98 104.00 106.93 2,871,988 +2.00(+1.90%)
Jul 14, 2021 105.27 105.91 104.55 104.93 1,397,403 +0.04(+0.04%)
Jul 13, 2021 106.08 106.52 104.35 104.89 2,416,525 -1.32(-1.24%)
Jul 12, 2021 105.75 106.91 105.05 106.21 1,784,928 +0.37(+0.35%)
Jul 09, 2021 103.91 106.11 103.91 105.84 2,196,250 +2.58(+2.50%)
Jul 08, 2021 103.47 104.04 102.34 103.26 2,105,775 -1.52(-1.45%)
Jul 07, 2021 105.33 106.30 104.62 104.78 2,169,164 -0.76(-0.72%)
Jul 06, 2021 110.22 110.22 105.40 105.54 3,091,841 -4.87(-4.41%)
Jul 02, 2021 111.43 111.43 109.75 110.41 1,712,109 -0.69(-0.62%)
Jul 01, 2021 110.37 111.52 109.63 111.10 1,628,228 +1.33(+1.21%)
Jun 30, 2021 109.62 110.98 109.59 109.77 1,968,360 +0.01(+0.01%)
Jun 29, 2021 109.96 111.60 109.38 109.76 1,980,497 +0.13(+0.12%)
Jun 28, 2021 108.54 110.13 107.76 109.63 2,035,153 +1.70(+1.57%)
Jun 25, 2021 106.93 108.43 106.45 107.93 2,715,675 +1.59(+1.50%)
Jun 24, 2021 107.17 107.41 105.98 106.33 1,738,836 +0.12(+0.12%)
Jun 23, 2021 106.97 106.97 105.43 106.21 1,628,273 +0.20(+0.19%)
Jun 22, 2021 104.02 106.49 103.38 106.01 2,595,121 +2.25(+2.17%)
Jun 21, 2021 103.39 105.53 103.20 103.76 2,116,074 +1.00(+0.98%)
Jun 18, 2021 103.00 103.84 101.83 102.75 4,457,401 -1.79(-1.71%)
Jun 17, 2021 104.70 105.34 102.85 104.54 2,449,379 -0.38(-0.36%)
Jun 16, 2021 107.29 107.37 103.74 104.92 3,083,708 -2.54(-2.36%)
Jun 15, 2021 108.07 108.53 106.64 107.46 2,054,834 -0.73(-0.68%)
Jun 14, 2021 108.69 108.86 107.00 108.19 1,902,860 -0.40(-0.37%)
Jun 11, 2021 106.80 109.15 106.75 108.59 2,491,948 +1.81(+1.70%)
Jun 10, 2021 109.98 110.71 106.01 106.78 3,555,241 -2.32(-2.13%)
Jun 09, 2021 112.34 112.34 109.09 109.10 2,313,866 -3.06(-2.73%)
Jun 08, 2021 111.62 112.89 110.70 112.17 1,620,395 +1.06(+0.96%)
Jun 07, 2021 110.15 111.35 109.61 111.10 1,584,007 +1.05(+0.96%)
Jun 04, 2021 109.59 110.22 109.29 110.05 1,729,782 +0.41(+0.37%)
Jun 03, 2021 111.61 111.94 108.86 109.64 2,608,068 -2.65(-2.36%)
Jun 02, 2021 109.07 113.46 108.58 112.29 3,481,023 +3.27(+3.00%)
Jun 01, 2021 111.32 111.35 108.45 109.02 2,970,753 -1.27(-1.15%)
May 28, 2021 114.38 114.38 108.29 110.29 4,820,249 -1.80(-1.61%)
May 27, 2021 114.81 116.53 110.66 112.09 8,135,558 +1.12(+1.01%)
May 26, 2021 110.06 112.33 109.67 110.97 3,127,725 +2.41(+2.22%)
May 25, 2021 108.90 109.62 108.16 108.56 2,010,176 -0.27(-0.24%)
May 24, 2021 110.41 111.22 108.69 108.83 2,261,484 -0.22(-0.20%)
May 21, 2021 109.69 110.62 108.75 109.05 2,686,608 +0.39(+0.36%)
May 20, 2021 107.92 109.13 106.78 108.66 2,175,298 +0.79(+0.73%)
May 19, 2021 109.41 109.67 106.90 107.87 2,693,417 -3.06(-2.76%)
May 18, 2021 113.39 113.99 110.80 110.93 2,089,430 -3.03(-2.66%)
May 17, 2021 114.42 115.34 112.94 113.96 1,479,496 -0.27(-0.23%)
May 14, 2021 113.48 114.72 112.88 114.23 1,782,561 +1.32(+1.17%)
May 13, 2021 111.07 113.52 111.07 112.91 1,798,215 +2.70(+2.45%)
May 12, 2021 114.81 114.99 109.75 110.20 2,274,675 -5.24(-4.54%)
May 11, 2021 117.42 117.61 113.88 115.44 2,154,932 -3.91(-3.28%)
May 10, 2021 116.28 121.99 115.78 119.35 4,195,148 +3.27(+2.82%)
May 07, 2021 113.88 116.31 113.44 116.08 1,859,224 +2.18(+1.92%)
May 06, 2021 111.45 114.06 110.93 113.89 2,417,314 +3.47(+3.15%)
May 05, 2021 111.27 112.42 110.13 110.42 1,339,053 -1.28(-1.15%)
May 04, 2021 111.31 111.77 110.20 111.70 1,402,090 +0.25(+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.