Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.26 106.51 105.26 106.33 1,380,883 +0.79(+0.75%)
Jul 29, 2021 105.18 106.02 104.94 105.53 992,586 +0.80(+0.76%)
Jul 28, 2021 104.80 105.10 104.14 104.74 1,216,873 -0.42(-0.40%)
Jul 27, 2021 104.80 105.80 104.16 105.15 1,326,371 +0.50(+0.48%)
Jul 26, 2021 104.24 104.69 103.73 104.65 1,430,848 +0.40(+0.38%)
Jul 23, 2021 103.20 104.48 102.96 104.25 1,369,328 +1.22(+1.18%)
Jul 22, 2021 103.52 103.80 102.25 103.04 1,098,791 -0.42(-0.40%)
Jul 21, 2021 102.78 103.53 101.94 103.45 2,113,823 +0.86(+0.84%)
Jul 20, 2021 102.07 103.45 101.73 102.59 2,649,143 +0.98(+0.96%)
Jul 19, 2021 103.14 103.69 100.98 101.61 2,334,157 -2.27(-2.18%)
Jul 16, 2021 104.94 105.05 103.80 103.88 4,313,450 -0.76(-0.73%)
Jul 15, 2021 104.37 104.90 104.10 104.64 2,134,332 +0.32(+0.30%)
Jul 14, 2021 103.96 104.55 103.64 104.33 1,175,778 +0.65(+0.63%)
Jul 13, 2021 103.96 104.37 103.28 103.68 1,391,271 -0.04(-0.04%)
Jul 12, 2021 103.93 104.26 103.14 103.71 1,563,403 -0.21(-0.21%)
Jul 09, 2021 101.79 104.14 101.79 103.93 1,682,521 +1.56(+1.52%)
Jul 08, 2021 103.01 103.55 101.22 102.37 2,552,160 +0.38(+0.37%)
Jul 07, 2021 101.13 102.14 100.99 101.99 2,023,412 +1.15(+1.14%)
Jul 06, 2021 101.58 101.58 99.78 100.83 1,625,627 -0.15(-0.15%)
Jul 02, 2021 101.40 101.50 99.98 100.98 1,787,916 +0.24(+0.24%)
Jul 01, 2021 99.36 100.89 99.36 100.74 1,494,195 +1.09(+1.09%)
Jun 30, 2021 99.97 100.38 99.22 99.66 2,263,514 -0.22(-0.22%)
Jun 29, 2021 99.16 100.52 99.10 99.88 1,595,439 +0.59(+0.59%)
Jun 28, 2021 98.47 99.64 98.03 99.29 2,327,660 +1.21(+1.23%)
Jun 25, 2021 97.77 98.64 96.60 98.09 3,387,419 +1.24(+1.28%)
Jun 24, 2021 96.76 97.10 95.98 96.85 1,577,204 +0.77(+0.80%)
Jun 23, 2021 96.27 96.35 95.27 96.08 1,598,266 -0.17(-0.17%)
Jun 22, 2021 96.06 96.72 95.54 96.25 1,949,797 -0.03(-0.03%)
Jun 21, 2021 95.29 96.50 94.78 96.27 1,064,512 +1.52(+1.61%)
Jun 18, 2021 96.01 96.22 94.48 94.75 2,419,110 -2.06(-2.13%)
Jun 17, 2021 96.32 97.35 96.11 96.81 948,848 +0.39(+0.40%)
Jun 16, 2021 97.16 97.29 95.73 96.42 1,084,516 -0.48(-0.50%)
Jun 15, 2021 97.20 97.21 96.37 96.91 1,484,723 -0.14(-0.14%)
Jun 14, 2021 97.36 97.50 95.69 97.05 1,116,802 -0.47(-0.49%)
Jun 11, 2021 97.35 97.68 96.99 97.52 970,208 +0.19(+0.20%)
Jun 10, 2021 96.31 97.63 96.09 97.32 2,858,882 +1.12(+1.17%)
Jun 09, 2021 96.12 96.80 95.77 96.20 873,786 +0.51(+0.53%)
Jun 08, 2021 94.73 95.96 94.67 95.69 1,004,931 +1.19(+1.26%)
Jun 07, 2021 95.31 95.65 94.16 94.50 1,298,275 -0.75(-0.79%)
Jun 04, 2021 95.35 95.52 94.72 95.25 1,150,992 +0.65(+0.69%)
Jun 03, 2021 93.86 94.90 93.52 94.60 996,093 -0.02(-0.02%)
Jun 02, 2021 93.04 95.10 92.76 94.62 1,359,706 +0.83(+0.88%)
Jun 01, 2021 94.05 94.85 93.32 93.79 995,273 -0.14(-0.15%)
May 28, 2021 93.67 94.45 93.67 93.93 1,121,028 +0.24(+0.26%)
May 27, 2021 93.55 94.13 93.15 93.69 1,316,985 +0.27(+0.29%)
May 26, 2021 93.56 94.06 93.03 93.42 1,543,372 -0.46(-0.49%)
May 25, 2021 94.80 94.80 93.69 93.89 1,221,219 -0.74(-0.79%)
May 24, 2021 94.26 94.91 93.92 94.63 2,146,070 +1.06(+1.13%)
May 21, 2021 93.85 94.54 93.22 93.57 2,849,557 +0.12(+0.13%)
May 20, 2021 91.62 93.90 91.40 93.45 1,733,299 +1.61(+1.75%)
May 19, 2021 91.40 91.90 90.30 91.84 1,872,014 -0.20(-0.21%)
May 18, 2021 92.83 92.85 91.98 92.04 1,581,270 -0.70(-0.75%)
May 17, 2021 92.67 92.98 92.16 92.74 1,045,520 -0.24(-0.26%)
May 14, 2021 92.13 93.28 91.74 92.98 1,105,802 +1.47(+1.60%)
May 13, 2021 89.90 91.97 89.62 91.51 1,357,952 +2.03(+2.27%)
May 12, 2021 90.90 91.48 89.27 89.48 1,905,588 -2.50(-2.72%)
May 11, 2021 92.24 92.66 91.13 91.97 1,561,670 -0.70(-0.75%)
May 10, 2021 93.33 94.67 92.63 92.67 2,545,867 -0.53(-0.56%)
May 07, 2021 93.78 93.84 92.16 93.20 1,523,912 -0.54(-0.57%)
May 06, 2021 92.98 93.79 92.46 93.73 1,645,333 +1.12(+1.21%)
May 05, 2021 93.22 93.23 91.80 92.62 1,790,345 -0.37(-0.40%)
May 04, 2021 91.02 93.05 90.72 92.98 2,364,222 +1.59(+1.74%)
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.