Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.70 101.05 98.66 98.80 1,993,401 -1.68(-1.67%)
Jul 29, 2021 100.22 100.95 99.52 100.48 1,576,857 +1.06(+1.06%)
Jul 28, 2021 100.57 100.76 98.55 99.42 1,597,001 -1.14(-1.14%)
Jul 27, 2021 100.72 100.95 99.51 100.57 1,618,426 -0.41(-0.41%)
Jul 26, 2021 99.52 101.63 99.40 100.98 2,009,878 +1.36(+1.37%)
Jul 23, 2021 97.96 99.93 97.87 99.62 1,842,261 +2.90(+3.00%)
Jul 22, 2021 97.53 97.67 94.97 96.72 2,069,536 -0.70(-0.72%)
Jul 21, 2021 97.93 98.28 96.80 97.42 1,887,343 +0.15(+0.15%)
Jul 20, 2021 95.82 98.07 95.17 97.27 2,027,586 +1.87(+1.96%)
Jul 19, 2021 95.65 96.17 94.15 95.40 2,874,702 -1.86(-1.91%)
Jul 16, 2021 98.62 100.00 97.22 97.25 2,097,296 -1.24(-1.26%)
Jul 15, 2021 95.86 99.46 95.79 98.49 3,117,916 +1.84(+1.90%)
Jul 14, 2021 96.96 97.56 96.30 96.65 1,517,062 +0.04(+0.04%)
Jul 13, 2021 97.71 98.11 96.12 96.62 2,623,452 -1.21(-1.24%)
Jul 12, 2021 97.41 98.47 96.76 97.83 1,937,771 +0.34(+0.35%)
Jul 09, 2021 95.71 97.75 95.71 97.49 2,384,314 +2.37(+2.50%)
Jul 08, 2021 95.31 95.84 94.27 95.12 2,286,092 -1.40(-1.45%)
Jul 07, 2021 97.02 97.91 96.36 96.51 2,354,909 -0.70(-0.72%)
Jul 06, 2021 101.53 101.53 97.09 97.22 3,356,595 -4.48(-4.41%)
Jul 02, 2021 102.64 102.64 101.09 101.70 1,858,716 -0.63(-0.62%)
Jul 01, 2021 101.67 102.72 100.98 102.33 1,767,653 +1.22(+1.21%)
Jun 30, 2021 100.97 102.23 100.95 101.11 2,136,911 +0.01(+0.01%)
Jun 29, 2021 101.29 102.80 100.75 101.10 2,150,087 +0.12(+0.12%)
Jun 28, 2021 99.98 101.44 99.26 100.98 2,209,423 +1.57(+1.57%)
Jun 25, 2021 98.49 99.88 98.05 99.42 2,948,218 +1.47(+1.50%)
Jun 24, 2021 98.72 98.94 97.62 97.95 1,887,732 +0.11(+0.12%)
Jun 23, 2021 98.54 98.54 97.11 97.83 1,767,702 +0.18(+0.19%)
Jun 22, 2021 95.82 98.09 95.23 97.65 2,817,340 +2.08(+2.17%)
Jun 21, 2021 95.24 97.21 95.06 95.57 2,297,273 +0.92(+0.98%)
Jun 18, 2021 94.88 95.65 93.80 94.65 4,839,087 -1.64(-1.71%)
Jun 17, 2021 96.44 97.03 94.74 96.29 2,659,118 -0.35(-0.36%)
Jun 16, 2021 98.83 98.90 95.56 96.65 3,347,765 -2.34(-2.36%)
Jun 15, 2021 99.54 99.97 98.23 98.98 2,230,789 -0.67(-0.68%)
Jun 14, 2021 100.11 100.28 98.56 99.66 2,065,801 -0.37(-0.37%)
Jun 11, 2021 98.37 100.54 98.33 100.03 2,705,333 +1.67(+1.70%)
Jun 10, 2021 101.31 101.97 97.65 98.36 3,859,676 -2.14(-2.13%)
Jun 09, 2021 103.48 103.48 100.49 100.50 2,512,002 -2.82(-2.73%)
Jun 08, 2021 102.81 103.98 101.97 103.32 1,759,149 +0.98(+0.96%)
Jun 07, 2021 101.46 102.56 100.97 102.34 1,719,645 +0.97(+0.96%)
Jun 04, 2021 100.94 101.53 100.67 101.37 1,877,903 +0.38(+0.37%)
Jun 03, 2021 102.80 103.11 100.28 101.00 2,831,396 -2.44(-2.36%)
Jun 02, 2021 100.47 104.51 100.02 103.43 3,779,102 +3.02(+3.00%)
Jun 01, 2021 102.54 102.57 99.89 100.42 3,225,138 -1.17(-1.15%)
May 28, 2021 105.36 105.36 99.75 101.59 5,233,006 -1.66(-1.61%)
May 27, 2021 105.75 107.34 101.93 103.25 8,832,204 +1.03(+1.01%)
May 26, 2021 101.38 103.47 101.02 102.22 3,395,551 +2.22(+2.22%)
May 25, 2021 100.31 100.98 99.63 100.00 2,182,308 -0.24(-0.24%)
May 24, 2021 101.70 102.45 100.11 100.24 2,455,134 -0.20(-0.20%)
May 21, 2021 101.04 101.90 100.17 100.44 2,916,662 +0.36(+0.36%)
May 20, 2021 99.40 100.52 98.36 100.09 2,361,568 +0.73(+0.73%)
May 19, 2021 100.78 101.02 98.46 99.36 2,924,054 -2.82(-2.76%)
May 18, 2021 104.45 105.00 102.06 102.18 2,268,348 -2.79(-2.66%)
May 17, 2021 105.39 106.24 104.03 104.97 1,606,185 -0.24(-0.23%)
May 14, 2021 104.53 105.67 103.97 105.22 1,935,202 +1.21(+1.17%)
May 13, 2021 102.31 104.57 102.31 104.00 1,952,196 +2.49(+2.45%)
May 12, 2021 105.76 105.92 101.09 101.51 2,469,455 -4.82(-4.54%)
May 11, 2021 108.16 108.34 104.89 106.33 2,339,459 -3.60(-3.28%)
May 10, 2021 107.11 112.37 106.65 109.94 4,554,378 +3.02(+2.82%)
May 07, 2021 104.90 107.14 104.49 106.92 2,018,428 +2.01(+1.92%)
May 06, 2021 102.66 105.07 102.18 104.91 2,624,308 +3.20(+3.14%)
May 05, 2021 102.49 103.56 101.44 101.71 1,453,716 -1.18(-1.15%)
May 04, 2021 102.53 102.95 101.51 102.89 1,522,151 +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.