Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 100.63 101.22 99.82 100.23 1,478,744 -0.77(-0.76%)
Jun 29, 2021 102.13 102.65 100.70 101.00 744,362 -0.54(-0.53%)
Jun 28, 2021 103.16 103.26 100.95 101.54 989,094 -1.77(-1.71%)
Jun 25, 2021 104.91 104.99 103.19 103.31 1,073,491 -0.78(-0.74%)
Jun 24, 2021 104.12 104.92 103.04 104.09 1,443,506 -1.25(-1.19%)
Jun 23, 2021 106.07 106.34 105.17 105.34 587,731 -0.35(-0.33%)
Jun 22, 2021 105.54 106.05 104.11 105.69 744,650 +0.42(+0.39%)
Jun 21, 2021 104.14 105.77 103.95 105.28 779,550 +1.94(+1.87%)
Jun 18, 2021 107.39 107.81 103.23 103.34 1,726,830 -5.50(-5.05%)
Jun 17, 2021 108.00 108.98 107.24 108.84 1,272,726 +0.55(+0.51%)
Jun 16, 2021 109.66 109.69 107.79 108.28 736,604 -1.25(-1.15%)
Jun 15, 2021 109.49 109.81 107.90 109.54 552,174 +0.28(+0.25%)
Jun 14, 2021 110.15 110.15 108.54 109.26 619,549 -0.89(-0.80%)
Jun 11, 2021 110.12 110.91 109.09 110.15 562,779 +0.75(+0.68%)
Jun 10, 2021 109.75 110.03 108.84 109.40 646,379 +0.28(+0.25%)
Jun 09, 2021 110.01 110.45 109.10 109.12 639,737 -0.77(-0.70%)
Jun 08, 2021 109.18 110.48 108.68 109.89 769,718 +0.60(+0.55%)
Jun 07, 2021 109.49 109.49 107.64 109.29 579,686 +0.13(+0.12%)
Jun 04, 2021 108.87 109.39 108.31 109.16 501,743 +0.46(+0.42%)
Jun 03, 2021 108.02 108.75 107.10 108.70 697,888 +0.14(+0.13%)
Jun 02, 2021 109.60 109.76 107.91 108.56 1,409,196 -0.56(-0.52%)
Jun 01, 2021 108.85 109.38 107.94 109.12 700,009 +1.50(+1.39%)
May 28, 2021 107.48 107.90 106.42 107.63 678,588 +0.42(+0.39%)
May 27, 2021 107.45 107.62 106.71 107.21 961,346 +0.77(+0.73%)
May 26, 2021 106.55 106.83 105.79 106.44 523,542 -0.14(-0.13%)
May 25, 2021 107.75 108.56 106.49 106.58 501,263 -1.10(-1.02%)
May 24, 2021 108.69 108.78 107.46 107.67 664,281 -0.13(-0.12%)
May 21, 2021 108.16 108.86 107.65 107.80 484,246 +0.52(+0.48%)
May 20, 2021 107.50 107.77 106.74 107.29 625,625 -0.20(-0.19%)
May 19, 2021 107.37 108.32 106.29 107.49 611,588 -1.04(-0.96%)
May 18, 2021 108.82 109.89 108.52 108.53 834,983 -0.69(-0.63%)
May 17, 2021 108.86 109.56 107.91 109.22 449,043 +0.21(+0.19%)
May 14, 2021 108.14 109.40 107.77 109.01 467,605 +1.77(+1.65%)
May 13, 2021 106.07 107.63 105.90 107.24 487,853 +1.22(+1.15%)
May 12, 2021 107.56 108.29 105.81 106.02 616,524 -2.02(-1.87%)
May 11, 2021 107.56 108.41 106.47 108.04 903,043 -1.13(-1.03%)
May 10, 2021 112.45 112.99 109.05 109.17 915,101 -1.89(-1.70%)
May 07, 2021 108.47 111.18 108.08 111.06 1,278,036 +2.76(+2.55%)
May 06, 2021 104.63 108.62 102.60 108.30 2,768,964 -4.07(-3.62%)
May 05, 2021 110.94 112.50 109.11 112.37 1,150,902 +2.57(+2.34%)
May 04, 2021 108.99 109.96 108.39 109.80 943,607 -0.02(-0.02%)
May 03, 2021 110.14 110.59 109.58 109.81 755,894 +0.76(+0.69%)
Apr 30, 2021 110.63 111.09 108.39 109.06 1,051,126 -1.83(-1.65%)
Apr 29, 2021 110.68 111.34 109.68 110.89 813,767 +0.92(+0.84%)
Apr 28, 2021 109.53 110.54 109.11 109.97 870,317 +0.52(+0.47%)
Apr 27, 2021 108.41 109.90 108.11 109.45 746,296 +0.91(+0.84%)
Apr 26, 2021 107.44 108.62 107.20 108.54 1,055,511 +1.64(+1.54%)
Apr 23, 2021 105.04 107.21 104.53 106.90 512,281 +2.25(+2.15%)
Apr 22, 2021 105.70 105.89 104.36 104.65 617,731 -1.29(-1.22%)
Apr 21, 2021 104.01 106.00 103.82 105.94 461,493 +1.72(+1.65%)
Apr 20, 2021 104.16 105.10 103.33 104.22 594,373 +0.17(+0.16%)
Apr 19, 2021 105.05 105.30 103.12 104.06 594,641 -0.76(-0.72%)
Apr 16, 2021 104.81 106.14 104.11 104.81 819,000 +1.08(+1.04%)
Apr 15, 2021 103.37 104.02 103.10 103.74 663,341 +1.18(+1.15%)
Apr 14, 2021 101.98 103.29 101.98 102.56 641,679 +0.41(+0.40%)
Apr 13, 2021 103.45 103.98 101.74 102.15 671,019 -1.52(-1.47%)
Apr 12, 2021 103.55 104.37 103.02 103.67 856,381 +0.48(+0.46%)
Apr 09, 2021 103.31 103.50 102.42 103.19 628,941 +0.36(+0.35%)
Apr 08, 2021 102.92 103.42 102.24 102.83 707,506 -0.04(-0.04%)
Apr 07, 2021 104.22 104.37 102.60 102.87 662,335 -1.20(-1.15%)
Apr 06, 2021 104.57 105.35 103.81 104.07 850,350 -0.92(-0.88%)
Apr 05, 2021 103.94 105.30 103.43 104.99 768,020 +1.76(+1.71%)
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.