Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.72 107.72 101.98 103.87 5,118,221 -1.70(-1.61%)
May 27, 2021 108.12 109.75 104.22 105.56 8,638,472 +1.05(+1.01%)
May 26, 2021 103.65 105.79 103.29 104.51 3,321,071 +2.27(+2.22%)
May 25, 2021 102.56 103.24 101.87 102.24 2,134,439 -0.25(-0.24%)
May 24, 2021 103.98 104.74 102.36 102.49 2,401,281 -0.20(-0.20%)
May 21, 2021 103.31 104.19 102.42 102.70 2,852,686 +0.37(+0.36%)
May 20, 2021 101.63 102.78 100.57 102.33 2,309,768 +0.74(+0.73%)
May 19, 2021 103.04 103.29 100.67 101.59 2,859,915 -2.89(-2.76%)
May 18, 2021 106.79 107.36 104.35 104.47 2,218,592 -2.85(-2.66%)
May 17, 2021 107.75 108.62 106.36 107.33 1,570,954 -0.25(-0.23%)
May 14, 2021 106.87 108.04 106.31 107.58 1,892,754 +1.24(+1.17%)
May 13, 2021 104.60 106.92 104.60 106.33 1,909,375 +2.55(+2.45%)
May 12, 2021 108.13 108.30 103.36 103.79 2,415,288 -4.93(-4.54%)
May 11, 2021 110.58 110.77 107.25 108.72 2,288,143 -3.68(-3.27%)
May 10, 2021 109.52 114.89 109.04 112.40 4,454,479 +3.08(+2.82%)
May 07, 2021 107.25 109.54 106.83 109.32 1,974,155 +2.05(+1.92%)
May 06, 2021 104.97 107.42 104.47 107.26 2,566,745 +3.27(+3.14%)
May 05, 2021 104.79 105.88 103.72 103.99 1,421,829 -1.21(-1.15%)
May 04, 2021 104.83 105.26 103.79 105.20 1,488,763 +0.23(+0.22%)
May 03, 2021 104.88 106.50 104.54 104.97 1,687,208 +1.07(+1.03%)
Apr 30, 2021 105.00 105.14 103.47 103.89 1,828,412 -1.80(-1.71%)
Apr 29, 2021 105.20 106.14 104.61 105.70 1,426,213 +0.98(+0.94%)
Apr 28, 2021 106.13 106.74 104.57 104.72 1,332,231 -1.04(-0.98%)
Apr 27, 2021 104.95 106.58 104.55 105.75 1,516,184 +1.19(+1.14%)
Apr 26, 2021 105.00 105.11 102.21 104.56 2,546,704 -0.64(-0.61%)
Apr 23, 2021 105.59 105.72 104.13 105.21 1,732,168 -0.27(-0.25%)
Apr 22, 2021 106.51 108.05 105.22 105.48 2,691,971 -0.83(-0.78%)
Apr 21, 2021 106.16 107.02 105.59 106.31 1,689,213 +0.47(+0.44%)
Apr 20, 2021 106.16 106.51 104.11 105.84 1,958,883 -0.35(-0.33%)
Apr 19, 2021 107.54 107.81 105.31 106.19 3,259,542 -0.92(-0.86%)
Apr 16, 2021 107.17 107.34 105.43 107.11 2,064,882 +0.51(+0.48%)
Apr 15, 2021 108.04 108.50 106.37 106.60 1,627,050 -0.78(-0.72%)
Apr 14, 2021 107.72 108.42 106.71 107.38 1,707,143 -0.58(-0.54%)
Apr 13, 2021 108.90 108.90 106.56 107.96 2,741,068 -0.66(-0.61%)
Apr 12, 2021 109.28 110.69 108.30 108.62 2,679,627 -0.82(-0.75%)
Apr 09, 2021 107.28 109.76 106.90 109.44 2,380,025 +2.55(+2.39%)
Apr 08, 2021 108.04 108.11 106.43 106.89 1,988,270 -0.87(-0.80%)
Apr 07, 2021 107.67 108.77 105.90 107.75 2,800,681 -0.13(-0.12%)
Apr 06, 2021 105.39 108.75 105.04 107.89 4,033,355 +2.46(+2.33%)
Apr 05, 2021 103.93 105.86 103.39 105.43 1,837,526 +1.99(+1.93%)
Apr 01, 2021 103.60 103.92 101.88 103.44 2,782,683 +0.85(+0.83%)
Mar 31, 2021 103.93 103.93 102.07 102.59 2,169,836 -0.81(-0.79%)
Mar 30, 2021 102.04 103.71 101.28 103.40 2,163,535 +0.82(+0.80%)
Mar 29, 2021 106.74 107.31 102.33 102.58 2,907,923 -3.98(-3.74%)
Mar 26, 2021 104.14 106.65 103.81 106.57 2,095,881 +2.75(+2.65%)
Mar 25, 2021 102.25 104.12 101.37 103.81 2,518,697 +1.66(+1.63%)
Mar 24, 2021 106.42 106.78 102.06 102.15 3,227,518 -4.01(-3.78%)
Mar 23, 2021 107.81 108.46 105.66 106.16 4,099,099 -1.92(-1.78%)
Mar 22, 2021 105.53 108.38 104.64 108.08 3,144,305 +2.47(+2.34%)
Mar 19, 2021 101.71 107.49 101.58 105.61 10,182,170 +4.30(+4.24%)
Mar 18, 2021 99.73 103.89 99.46 101.31 3,252,704 +1.01(+1.01%)
Mar 17, 2021 100.22 100.84 98.27 100.30 2,892,240 -0.45(-0.44%)
Mar 16, 2021 100.94 101.65 100.08 100.75 2,621,441 -0.42(-0.41%)
Mar 15, 2021 99.01 101.76 98.80 101.17 3,769,144 +2.60(+2.64%)
Mar 12, 2021 96.75 98.83 95.73 98.56 2,210,464 +2.14(+2.22%)
Mar 11, 2021 96.48 97.19 95.44 96.42 2,710,730 +0.38(+0.40%)
Mar 10, 2021 95.05 97.22 94.68 96.04 3,576,054 +2.07(+2.20%)
Mar 09, 2021 94.62 97.37 93.82 93.97 3,710,264 -0.67(-0.70%)
Mar 08, 2021 91.73 95.39 91.23 94.64 4,312,921 +3.30(+3.62%)
Mar 05, 2021 88.46 91.65 86.39 91.34 5,774,571 +4.09(+4.69%)
Mar 04, 2021 88.57 89.17 85.19 87.24 4,824,438 -1.89(-2.12%)
Mar 03, 2021 90.91 91.23 88.80 89.13 3,207,532 -1.91(-2.10%)
Mar 02, 2021 90.69 92.14 90.10 91.04 3,391,170 +0.74(+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.