Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.62 100.97 98.57 98.72 1,995,024 -1.68(-1.67%)
Jul 29, 2021 100.14 100.86 99.44 100.40 1,578,142 +1.05(+1.06%)
Jul 28, 2021 100.49 100.68 98.47 99.34 1,598,301 -1.14(-1.14%)
Jul 27, 2021 100.64 100.87 99.43 100.49 1,619,744 -0.41(-0.41%)
Jul 26, 2021 99.44 101.55 99.32 100.90 2,011,515 +1.36(+1.37%)
Jul 23, 2021 97.89 99.84 97.79 99.54 1,843,761 +2.90(+3.00%)
Jul 22, 2021 97.45 97.60 94.90 96.64 2,071,222 -0.70(-0.72%)
Jul 21, 2021 97.85 98.20 96.72 97.34 1,888,880 +0.15(+0.15%)
Jul 20, 2021 95.74 97.99 95.09 97.19 2,029,237 +1.87(+1.96%)
Jul 19, 2021 95.57 96.09 94.07 95.32 2,877,044 -1.85(-1.91%)
Jul 16, 2021 98.54 99.92 97.14 97.17 2,099,004 -1.24(-1.26%)
Jul 15, 2021 95.78 99.38 95.71 98.41 3,120,455 +1.84(+1.90%)
Jul 14, 2021 96.88 97.48 96.22 96.58 1,518,297 +0.04(+0.04%)
Jul 13, 2021 97.63 98.03 96.04 96.54 2,625,589 -1.21(-1.24%)
Jul 12, 2021 97.33 98.39 96.68 97.75 1,939,349 +0.34(+0.35%)
Jul 09, 2021 95.64 97.67 95.64 97.41 2,386,256 +2.37(+2.50%)
Jul 08, 2021 95.23 95.76 94.19 95.04 2,287,954 -1.40(-1.45%)
Jul 07, 2021 96.94 97.83 96.29 96.44 2,356,827 -0.70(-0.72%)
Jul 06, 2021 101.44 101.45 97.01 97.14 3,359,329 -4.48(-4.41%)
Jul 02, 2021 102.56 102.56 101.01 101.62 1,860,230 -0.63(-0.62%)
Jul 01, 2021 101.58 102.64 100.90 102.25 1,769,093 +1.22(+1.21%)
Jun 30, 2021 100.89 102.15 100.87 101.03 2,138,651 +0.01(+0.01%)
Jun 29, 2021 101.21 102.72 100.67 101.02 2,151,838 +0.12(+0.12%)
Jun 28, 2021 99.90 101.36 99.18 100.90 2,211,222 +1.56(+1.57%)
Jun 25, 2021 98.41 99.80 97.97 99.33 2,950,619 +1.47(+1.50%)
Jun 24, 2021 98.64 98.86 97.54 97.87 1,889,269 +0.11(+0.12%)
Jun 23, 2021 98.46 98.46 97.03 97.75 1,769,142 +0.18(+0.19%)
Jun 22, 2021 95.74 98.01 95.15 97.57 2,819,635 +2.07(+2.17%)
Jun 21, 2021 95.16 97.13 94.99 95.50 2,299,144 +0.92(+0.98%)
Jun 18, 2021 94.80 95.57 93.72 94.57 4,843,029 -1.64(-1.71%)
Jun 17, 2021 96.36 96.95 94.66 96.22 2,661,284 -0.35(-0.36%)
Jun 16, 2021 98.75 98.82 95.48 96.57 3,350,492 -2.34(-2.36%)
Jun 15, 2021 99.46 99.89 98.15 98.90 2,232,606 -0.67(-0.68%)
Jun 14, 2021 100.03 100.20 98.48 99.58 2,067,484 -0.37(-0.37%)
Jun 11, 2021 98.29 100.46 98.25 99.94 2,707,536 +1.67(+1.70%)
Jun 10, 2021 101.23 101.89 97.57 98.28 3,862,820 -2.14(-2.13%)
Jun 09, 2021 103.39 103.39 100.41 100.42 2,514,048 -2.82(-2.73%)
Jun 08, 2021 102.73 103.90 101.88 103.24 1,760,582 +0.98(+0.96%)
Jun 07, 2021 101.38 102.48 100.89 102.26 1,721,046 +0.97(+0.96%)
Jun 04, 2021 100.86 101.45 100.59 101.29 1,879,433 +0.38(+0.37%)
Jun 03, 2021 102.72 103.03 100.20 100.91 2,833,703 -2.44(-2.36%)
Jun 02, 2021 100.39 104.42 99.93 103.35 3,782,181 +3.01(+3.00%)
Jun 01, 2021 102.46 102.48 99.81 100.34 3,227,765 -1.17(-1.15%)
May 28, 2021 105.27 105.27 99.66 101.51 5,237,268 -1.66(-1.61%)
May 27, 2021 105.66 107.25 101.85 103.17 8,839,398 +1.03(+1.01%)
May 26, 2021 101.30 103.38 100.94 102.14 3,398,317 +2.22(+2.22%)
May 25, 2021 100.23 100.89 99.55 99.92 2,184,085 -0.24(-0.24%)
May 24, 2021 101.62 102.36 100.03 100.16 2,457,134 -0.20(-0.20%)
May 21, 2021 100.96 101.82 100.09 100.36 2,919,038 +0.36(+0.36%)
May 20, 2021 99.32 100.44 98.28 100.00 2,363,492 +0.73(+0.73%)
May 19, 2021 100.69 100.94 98.38 99.28 2,926,436 -2.82(-2.76%)
May 18, 2021 104.36 104.92 101.98 102.10 2,270,196 -2.79(-2.66%)
May 17, 2021 105.31 106.15 103.94 104.89 1,607,493 -0.25(-0.23%)
May 14, 2021 104.44 105.58 103.89 105.13 1,936,778 +1.21(+1.17%)
May 13, 2021 102.22 104.48 102.22 103.92 1,953,786 +2.49(+2.45%)
May 12, 2021 105.67 105.84 101.01 101.43 2,471,467 -4.82(-4.54%)
May 11, 2021 108.07 108.25 104.81 106.25 2,341,364 -3.60(-3.28%)
May 10, 2021 107.03 112.28 106.56 109.85 4,558,088 +3.01(+2.82%)
May 07, 2021 104.82 107.05 104.41 106.83 2,020,073 +2.01(+1.92%)
May 06, 2021 102.58 104.98 102.10 104.83 2,626,446 +3.20(+3.14%)
May 05, 2021 102.41 103.47 101.36 101.63 1,454,900 -1.18(-1.15%)
May 04, 2021 102.45 102.87 101.43 102.81 1,523,390 +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.