Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 103.24 104.52 103.21 103.38 2,090,038 +0.01(+0.01%)
Jun 29, 2021 103.56 105.11 103.01 103.37 2,102,925 +0.13(+0.12%)
Jun 28, 2021 102.22 103.72 101.49 103.25 2,160,960 +1.60(+1.58%)
Jun 25, 2021 100.70 102.12 100.25 101.64 2,883,549 +1.50(+1.50%)
Jun 24, 2021 100.94 101.16 99.81 100.14 1,846,325 +0.12(+0.12%)
Jun 23, 2021 100.75 100.75 99.29 100.03 1,728,928 +0.19(+0.19%)
Jun 22, 2021 97.97 100.29 97.37 99.84 2,755,543 +2.12(+2.17%)
Jun 21, 2021 97.37 99.39 97.19 97.72 2,246,883 +0.94(+0.98%)
Jun 18, 2021 97.01 97.80 95.90 96.77 4,732,943 -1.68(-1.71%)
Jun 17, 2021 98.61 99.20 96.86 98.45 2,600,791 -0.36(-0.36%)
Jun 16, 2021 101.04 101.11 97.70 98.81 3,274,333 -2.39(-2.36%)
Jun 15, 2021 101.78 102.22 100.44 101.20 2,181,857 -0.69(-0.68%)
Jun 14, 2021 102.36 102.53 100.77 101.89 2,020,488 -0.38(-0.37%)
Jun 11, 2021 100.58 102.80 100.53 102.27 2,645,992 +1.71(+1.70%)
Jun 10, 2021 103.58 104.26 99.84 100.56 3,775,015 -2.19(-2.13%)
Jun 09, 2021 105.80 105.80 102.74 102.75 2,456,901 -2.89(-2.73%)
Jun 08, 2021 105.12 106.32 104.25 105.64 1,720,563 +1.00(+0.96%)
Jun 07, 2021 103.73 104.86 103.23 104.64 1,681,925 +0.99(+0.96%)
Jun 04, 2021 103.21 103.81 102.93 103.64 1,836,712 +0.38(+0.37%)
Jun 03, 2021 105.11 105.42 102.53 103.26 2,769,291 -2.49(-2.36%)
Jun 02, 2021 102.72 106.85 102.26 105.75 3,696,209 +3.08(+3.00%)
Jun 01, 2021 104.84 104.87 102.13 102.67 3,154,395 -1.20(-1.15%)
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%)
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.