Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 110.71 112.17 110.33 111.57 971,343 +0.61(+0.55%)
Jun 29, 2021 110.47 112.00 110.30 110.96 466,654 +0.70(+0.63%)
Jun 28, 2021 108.56 111.20 108.18 110.27 653,269 +2.09(+1.93%)
Jun 25, 2021 108.78 109.74 107.38 108.17 1,041,238 -0.74(-0.68%)
Jun 24, 2021 111.24 111.51 108.18 108.91 622,127 -1.22(-1.11%)
Jun 23, 2021 109.48 110.78 109.40 110.13 476,924 +0.63(+0.58%)
Jun 22, 2021 109.31 110.16 108.16 109.50 606,994 +0.41(+0.38%)
Jun 21, 2021 107.12 109.46 106.53 109.08 770,223 +2.06(+1.92%)
Jun 18, 2021 110.88 112.46 105.65 107.02 3,617,828 -3.29(-2.99%)
Jun 17, 2021 109.20 112.15 108.95 110.32 818,299 +0.66(+0.60%)
Jun 16, 2021 109.75 110.59 108.72 109.66 591,526 +0.31(+0.28%)
Jun 15, 2021 110.31 110.89 107.68 109.36 788,400 -2.00(-1.79%)
Jun 14, 2021 110.01 111.70 109.91 111.35 700,739 +1.35(+1.22%)
Jun 11, 2021 108.59 110.13 107.98 110.01 703,447 +2.02(+1.87%)
Jun 10, 2021 106.57 109.28 106.57 107.99 799,098 +1.64(+1.55%)
Jun 09, 2021 105.32 107.52 104.98 106.34 791,987 +1.02(+0.97%)
Jun 08, 2021 105.28 106.50 103.52 105.32 535,359 +1.31(+1.26%)
Jun 07, 2021 104.32 106.05 102.86 104.01 870,200 -1.13(-1.08%)
Jun 04, 2021 101.79 105.85 101.44 105.14 1,328,618 +4.14(+4.10%)
Jun 03, 2021 100.85 102.01 99.64 101.00 967,711 -0.63(-0.62%)
Jun 02, 2021 101.19 102.40 99.25 101.63 1,002,602 -0.03(-0.03%)
Jun 01, 2021 103.64 103.64 99.21 101.66 961,149 -0.89(-0.87%)
May 28, 2021 101.82 104.17 101.82 102.55 1,355,967 +1.03(+1.01%)
May 27, 2021 103.83 104.89 100.95 101.52 9,319,084 -1.63(-1.58%)
May 26, 2021 104.83 105.26 101.82 103.15 1,284,041 -0.96(-0.92%)
May 25, 2021 105.07 106.09 103.69 104.11 1,450,661 -0.21(-0.20%)
May 24, 2021 101.98 104.64 101.94 104.32 1,566,444 +2.89(+2.85%)
May 21, 2021 102.62 103.53 101.00 101.44 1,120,404 +0.11(+0.11%)
May 20, 2021 99.06 101.90 98.52 101.32 946,339 +2.80(+2.85%)
May 19, 2021 98.61 100.11 97.52 98.52 924,531 -0.60(-0.61%)
May 18, 2021 96.29 99.42 95.68 99.12 1,490,088 +3.13(+3.27%)
May 17, 2021 99.32 99.70 95.84 95.98 970,084 -3.47(-3.49%)
May 14, 2021 98.72 101.24 98.02 99.46 1,289,957 +1.19(+1.21%)
May 13, 2021 102.03 102.31 95.90 98.27 1,440,604 -3.03(-2.99%)
May 12, 2021 102.69 105.25 101.21 101.30 1,130,131 -1.65(-1.60%)
May 11, 2021 98.17 103.10 97.83 102.95 689,002 +1.81(+1.79%)
May 10, 2021 104.33 104.87 101.06 101.14 1,046,312 -3.67(-3.50%)
May 07, 2021 101.76 106.29 101.24 104.81 873,625 +2.99(+2.94%)
May 06, 2021 103.26 103.63 98.85 101.82 893,383 -1.44(-1.40%)
May 05, 2021 104.67 105.28 102.72 103.26 941,339 -0.35(-0.34%)
May 04, 2021 104.38 105.08 102.58 103.61 679,194 -2.03(-1.92%)
May 03, 2021 107.00 107.25 104.63 105.64 691,000 -0.27(-0.25%)
Apr 30, 2021 106.96 108.41 105.47 105.91 686,180 -1.55(-1.44%)
Apr 29, 2021 108.72 109.81 106.39 107.46 522,429 -0.75(-0.70%)
Apr 28, 2021 109.19 109.99 108.03 108.22 482,647 -1.14(-1.04%)
Apr 27, 2021 109.53 110.12 107.16 109.36 449,569 +0.21(+0.19%)
Apr 26, 2021 107.65 110.21 107.25 109.15 753,450 +2.00(+1.87%)
Apr 23, 2021 105.79 107.69 103.61 107.14 521,497 +2.17(+2.07%)
Apr 22, 2021 104.89 106.80 103.96 104.97 725,729 -0.03(-0.03%)
Apr 21, 2021 102.39 105.20 101.65 105.01 955,845 +2.96(+2.90%)
Apr 20, 2021 102.89 103.87 101.55 102.05 759,638 -0.64(-0.63%)
Apr 19, 2021 102.88 103.91 101.41 102.69 548,520 -1.00(-0.97%)
Apr 16, 2021 102.96 104.00 102.08 103.69 1,179,827 +0.83(+0.81%)
Apr 15, 2021 102.85 104.08 102.42 102.86 878,190 +0.20(+0.19%)
Apr 14, 2021 104.30 104.82 101.83 102.66 728,756 -1.26(-1.21%)
Apr 13, 2021 100.23 104.13 99.77 103.92 1,147,673 +4.06(+4.07%)
Apr 12, 2021 100.85 100.85 98.87 99.85 903,785 -1.41(-1.39%)
Apr 09, 2021 100.64 101.93 99.76 101.26 737,039 +0.89(+0.88%)
Apr 08, 2021 99.48 101.07 98.25 100.37 931,857 +2.02(+2.05%)
Apr 07, 2021 97.89 99.51 96.99 98.35 624,364 -0.51(-0.52%)
Apr 06, 2021 98.67 100.23 98.67 98.87 934,364 +0.56(+0.57%)
Apr 05, 2021 97.26 98.34 96.59 98.30 396,564 +2.05(+2.13%)
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.