Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 102.58 104.16 102.25 102.66 1,725,046 +1.05(+1.03%)
Apr 30, 2021 102.70 102.83 101.20 101.62 1,869,417 -1.77(-1.71%)
Apr 29, 2021 102.89 103.81 102.31 103.38 1,458,198 +0.96(+0.94%)
Apr 28, 2021 103.80 104.39 102.28 102.42 1,362,108 -1.01(-0.98%)
Apr 27, 2021 102.65 104.25 102.25 103.43 1,550,187 +1.16(+1.14%)
Apr 26, 2021 102.70 102.80 99.96 102.27 2,603,818 -0.63(-0.61%)
Apr 23, 2021 103.28 103.40 101.84 102.90 1,771,015 -0.26(-0.25%)
Apr 22, 2021 104.18 105.68 102.91 103.16 2,752,343 -0.81(-0.78%)
Apr 21, 2021 103.83 104.67 103.28 103.97 1,727,097 +0.45(+0.44%)
Apr 20, 2021 103.83 104.18 101.83 103.52 2,002,815 -0.34(-0.33%)
Apr 19, 2021 105.18 105.44 103.00 103.86 3,332,643 -0.90(-0.86%)
Apr 16, 2021 104.81 104.99 103.12 104.76 2,111,190 +0.50(+0.48%)
Apr 15, 2021 105.67 106.12 104.04 104.26 1,663,539 -0.76(-0.72%)
Apr 14, 2021 105.36 106.05 104.37 105.02 1,745,428 -0.57(-0.54%)
Apr 13, 2021 106.51 106.51 104.22 105.59 2,802,540 -0.65(-0.61%)
Apr 12, 2021 106.89 108.26 105.92 106.24 2,739,722 -0.80(-0.75%)
Apr 09, 2021 104.93 107.35 104.55 107.04 2,433,401 +2.50(+2.39%)
Apr 08, 2021 105.67 105.74 104.10 104.54 2,032,860 -0.85(-0.80%)
Apr 07, 2021 105.31 106.39 103.57 105.39 2,863,491 -0.13(-0.12%)
Apr 06, 2021 103.08 106.36 102.73 105.52 4,123,810 +2.40(+2.33%)
Apr 05, 2021 101.65 103.54 101.12 103.12 1,878,736 +1.95(+1.93%)
Apr 01, 2021 101.33 101.64 99.64 101.17 2,845,089 +0.83(+0.83%)
Mar 31, 2021 101.65 101.65 99.83 100.34 2,218,498 -0.80(-0.79%)
Mar 30, 2021 99.80 101.43 99.05 101.14 2,212,056 +0.80(+0.80%)
Mar 29, 2021 104.39 104.95 100.09 100.33 2,973,138 -3.90(-3.74%)
Mar 26, 2021 101.86 104.31 101.54 104.23 2,142,885 +2.69(+2.65%)
Mar 25, 2021 100.01 101.83 99.14 101.54 2,575,183 +1.63(+1.63%)
Mar 24, 2021 104.09 104.44 99.82 99.91 3,299,901 -3.92(-3.78%)
Mar 23, 2021 105.44 106.08 103.34 103.83 4,191,028 -1.88(-1.78%)
Mar 22, 2021 103.22 106.00 102.35 105.71 3,214,822 +2.42(+2.34%)
Mar 19, 2021 99.48 105.13 99.35 103.29 10,410,522 +4.20(+4.24%)
Mar 18, 2021 97.54 101.61 97.28 99.09 3,325,651 +0.99(+1.01%)
Mar 17, 2021 98.02 98.63 96.12 98.10 2,957,103 -0.44(-0.44%)
Mar 16, 2021 98.72 99.42 97.89 98.54 2,680,231 -0.41(-0.41%)
Mar 15, 2021 96.84 99.53 96.63 98.95 3,853,673 +2.54(+2.64%)
Mar 12, 2021 94.63 96.66 93.63 96.40 2,260,038 +2.09(+2.22%)
Mar 11, 2021 94.36 95.06 93.35 94.31 2,771,522 +0.37(+0.40%)
Mar 10, 2021 92.96 95.09 92.61 93.94 3,656,253 +2.02(+2.20%)
Mar 09, 2021 92.55 95.23 91.76 91.91 3,793,473 -0.65(-0.70%)
Mar 08, 2021 89.71 93.30 89.23 92.56 4,409,646 +3.23(+3.62%)
Mar 05, 2021 86.52 89.64 84.50 89.33 5,904,075 +4.00(+4.69%)
Mar 04, 2021 86.63 87.21 83.32 85.33 4,932,634 -1.85(-2.12%)
Mar 03, 2021 88.92 89.23 86.86 87.18 3,279,467 -1.87(-2.10%)
Mar 02, 2021 88.70 90.11 88.13 89.05 3,467,222 +0.72(+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.