Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 100.63 101.99 99.57 99.72 1,974,995 -1.69(-1.67%)
Jul 29, 2021 101.16 101.89 100.45 101.42 1,562,298 +1.06(+1.06%)
Jul 28, 2021 101.50 101.70 99.47 100.35 1,582,255 -1.15(-1.14%)
Jul 27, 2021 101.66 101.90 100.44 101.50 1,603,482 -0.42(-0.41%)
Jul 26, 2021 100.45 102.58 100.33 101.92 1,991,320 +1.38(+1.37%)
Jul 23, 2021 98.88 100.86 98.78 100.55 1,825,251 +2.93(+3.00%)
Jul 22, 2021 98.43 98.58 95.86 97.62 2,050,427 -0.71(-0.72%)
Jul 21, 2021 98.84 99.20 97.70 98.33 1,869,917 +0.15(+0.15%)
Jul 20, 2021 96.71 98.98 96.06 98.18 2,008,864 +1.89(+1.96%)
Jul 19, 2021 96.54 97.07 95.03 96.29 2,848,160 -1.87(-1.91%)
Jul 16, 2021 99.54 100.94 98.12 98.16 2,077,931 -1.25(-1.26%)
Jul 15, 2021 96.76 100.39 96.69 99.41 3,089,127 +1.86(+1.90%)
Jul 14, 2021 97.87 98.47 97.20 97.56 1,503,054 +0.04(+0.04%)
Jul 13, 2021 98.62 99.03 97.01 97.52 2,599,229 -1.22(-1.24%)
Jul 12, 2021 98.32 99.39 97.66 98.74 1,919,879 +0.35(+0.35%)
Jul 09, 2021 96.61 98.66 96.61 98.40 2,362,299 +2.40(+2.50%)
Jul 08, 2021 96.20 96.73 95.15 96.00 2,264,984 -1.41(-1.45%)
Jul 07, 2021 97.93 98.82 97.26 97.41 2,333,165 -0.71(-0.72%)
Jul 06, 2021 102.47 102.48 97.99 98.12 3,325,603 -4.53(-4.41%)
Jul 02, 2021 103.60 103.60 102.04 102.65 1,841,554 -0.64(-0.62%)
Jul 01, 2021 102.61 103.68 101.92 103.29 1,751,332 +1.23(+1.21%)
Jun 30, 2021 101.91 103.18 101.89 102.06 2,117,180 +0.01(+0.01%)
Jun 29, 2021 102.23 103.76 101.69 102.05 2,130,234 +0.12(+0.12%)
Jun 28, 2021 100.91 102.39 100.19 101.92 2,189,023 +1.58(+1.57%)
Jun 25, 2021 99.41 100.81 98.97 100.34 2,920,996 +1.48(+1.50%)
Jun 24, 2021 99.64 99.86 98.53 98.86 1,870,302 +0.12(+0.12%)
Jun 23, 2021 99.45 99.45 98.02 98.74 1,751,380 +0.19(+0.19%)
Jun 22, 2021 96.71 99.00 96.12 98.56 2,791,327 +2.09(+2.17%)
Jun 21, 2021 96.13 98.11 95.95 96.46 2,276,061 +0.93(+0.98%)
Jun 18, 2021 95.76 96.54 94.67 95.53 4,794,407 -1.66(-1.71%)
Jun 17, 2021 97.34 97.93 95.62 97.19 2,634,566 -0.36(-0.36%)
Jun 16, 2021 99.75 99.82 96.45 97.55 3,316,855 -2.36(-2.36%)
Jun 15, 2021 100.47 100.90 99.15 99.91 2,210,192 -0.68(-0.68%)
Jun 14, 2021 101.05 101.21 99.48 100.59 2,046,727 -0.37(-0.37%)
Jun 11, 2021 99.29 101.48 99.25 100.96 2,680,354 +1.68(+1.70%)
Jun 10, 2021 102.25 102.92 98.56 99.27 3,824,039 -2.16(-2.13%)
Jun 09, 2021 104.44 104.44 101.42 101.43 2,488,808 -2.85(-2.73%)
Jun 08, 2021 103.77 104.95 102.92 104.28 1,742,907 +0.99(+0.96%)
Jun 07, 2021 102.40 103.52 101.91 103.30 1,703,768 +0.98(+0.96%)
Jun 04, 2021 101.88 102.47 101.61 102.32 1,860,564 +0.38(+0.37%)
Jun 03, 2021 103.76 104.07 101.21 101.94 2,805,254 -2.46(-2.36%)
Jun 02, 2021 101.41 105.48 100.95 104.40 3,744,209 +3.04(+3.00%)
Jun 01, 2021 103.50 103.52 100.83 101.35 3,195,360 -1.18(-1.15%)
May 28, 2021 106.34 106.34 100.67 102.54 5,184,689 -1.68(-1.61%)
May 27, 2021 106.73 108.34 102.88 104.21 8,750,655 +1.04(+1.01%)
May 26, 2021 102.32 104.43 101.96 103.17 3,364,200 +2.24(+2.22%)
May 25, 2021 101.25 101.92 100.56 100.93 2,162,158 -0.25(-0.24%)
May 24, 2021 102.65 103.40 101.05 101.18 2,432,465 -0.20(-0.20%)
May 21, 2021 101.98 102.85 101.11 101.38 2,889,732 +0.36(+0.36%)
May 20, 2021 100.33 101.46 99.28 101.02 2,339,763 +0.73(+0.73%)
May 19, 2021 101.72 101.96 99.38 100.29 2,897,056 -2.85(-2.76%)
May 18, 2021 105.42 105.98 103.01 103.14 2,247,404 -2.81(-2.66%)
May 17, 2021 106.37 107.23 105.00 105.95 1,591,355 -0.25(-0.23%)
May 14, 2021 105.50 106.65 104.94 106.20 1,917,334 +1.23(+1.17%)
May 13, 2021 103.26 105.54 103.26 104.97 1,934,171 +2.51(+2.45%)
May 12, 2021 106.74 106.91 102.03 102.46 2,446,654 -4.87(-4.54%)
May 11, 2021 109.17 109.35 105.87 107.33 2,317,858 -3.63(-3.28%)
May 10, 2021 108.11 113.42 107.64 110.96 4,512,327 +3.04(+2.82%)
May 07, 2021 105.88 108.14 105.47 107.92 1,999,792 +2.03(+1.92%)
May 06, 2021 103.62 106.05 103.14 105.89 2,600,078 +3.23(+3.14%)
May 05, 2021 103.44 104.52 102.39 102.66 1,440,294 -1.19(-1.15%)
May 04, 2021 103.49 103.91 102.46 103.85 1,508,096 +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.