Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 103.53 105.13 103.20 103.62 1,709,119 +1.06(+1.03%)
Apr 30, 2021 103.66 103.79 102.14 102.56 1,852,157 -1.78(-1.71%)
Apr 29, 2021 103.85 104.78 103.27 104.34 1,444,734 +0.97(+0.94%)
Apr 28, 2021 104.77 105.37 103.23 103.37 1,349,532 -1.02(-0.98%)
Apr 27, 2021 103.60 105.22 103.21 104.40 1,535,874 +1.17(+1.14%)
Apr 26, 2021 103.66 103.76 100.89 103.22 2,579,776 -0.63(-0.61%)
Apr 23, 2021 104.24 104.36 102.79 103.86 1,754,663 -0.27(-0.25%)
Apr 22, 2021 105.15 106.66 103.87 104.12 2,726,930 -0.82(-0.78%)
Apr 21, 2021 104.80 105.65 104.24 104.94 1,711,150 +0.46(+0.44%)
Apr 20, 2021 104.79 105.15 102.77 104.49 1,984,322 -0.34(-0.33%)
Apr 19, 2021 106.16 106.43 103.96 104.83 3,301,872 -0.91(-0.86%)
Apr 16, 2021 105.79 105.97 104.08 105.74 2,091,697 +0.50(+0.48%)
Apr 15, 2021 106.66 107.11 105.01 105.23 1,648,179 -0.77(-0.72%)
Apr 14, 2021 106.34 107.03 105.34 106.00 1,729,312 -0.57(-0.54%)
Apr 13, 2021 107.50 107.50 105.19 106.58 2,776,664 -0.65(-0.61%)
Apr 12, 2021 107.88 109.27 106.91 107.23 2,714,426 -0.81(-0.75%)
Apr 09, 2021 105.91 108.35 105.53 108.04 2,410,933 +2.52(+2.39%)
Apr 08, 2021 106.66 106.73 105.07 105.52 2,014,091 -0.86(-0.80%)
Apr 07, 2021 106.29 107.38 104.54 106.37 2,837,051 -0.13(-0.12%)
Apr 06, 2021 104.04 107.35 103.69 106.51 4,085,734 +2.43(+2.33%)
Apr 05, 2021 102.60 104.50 102.06 104.08 1,861,389 +1.97(+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.