Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.58 109.00 107.51 108.73 671,693 +0.42(+0.39%)
May 27, 2021 108.56 108.72 107.80 108.31 951,577 +0.78(+0.73%)
May 26, 2021 107.64 107.92 106.88 107.53 518,222 -0.14(-0.13%)
May 25, 2021 108.85 109.68 107.59 107.67 496,169 -1.11(-1.02%)
May 24, 2021 109.81 109.90 108.56 108.78 657,531 -0.13(-0.12%)
May 21, 2021 109.27 109.98 108.75 108.91 479,326 +0.52(+0.48%)
May 20, 2021 108.60 108.87 107.83 108.39 619,268 -0.20(-0.19%)
May 19, 2021 108.47 109.43 107.38 108.59 605,374 -1.05(-0.96%)
May 18, 2021 109.94 111.02 109.64 109.65 826,499 -0.70(-0.63%)
May 17, 2021 109.97 110.68 109.02 110.34 444,481 +0.21(+0.19%)
May 14, 2021 109.25 110.52 108.87 110.13 462,853 +1.79(+1.65%)
May 13, 2021 107.16 108.73 106.99 108.34 482,896 +1.23(+1.15%)
May 12, 2021 108.66 109.40 106.90 107.11 610,260 -2.04(-1.87%)
May 11, 2021 108.66 109.53 107.56 109.15 893,867 -1.14(-1.03%)
May 10, 2021 113.61 114.15 110.17 110.29 905,802 -1.91(-1.70%)
May 07, 2021 109.58 112.32 109.19 112.20 1,265,049 +2.79(+2.55%)
May 06, 2021 105.70 109.74 103.66 109.41 2,740,828 -4.11(-3.62%)
May 05, 2021 112.08 113.65 110.23 113.52 1,139,207 +2.60(+2.34%)
May 04, 2021 110.11 111.09 109.51 110.92 934,019 -0.02(-0.02%)
May 03, 2021 111.27 111.72 110.71 110.94 748,213 +0.76(+0.69%)
Apr 30, 2021 111.76 112.23 109.50 110.18 1,040,445 -1.85(-1.66%)
Apr 29, 2021 111.82 112.49 110.80 112.03 805,499 +0.93(+0.84%)
Apr 28, 2021 110.65 111.68 110.23 111.10 861,473 +0.52(+0.47%)
Apr 27, 2021 109.53 111.03 109.22 110.58 738,713 +0.92(+0.84%)
Apr 26, 2021 108.55 109.74 108.31 109.66 1,044,786 +1.66(+1.54%)
Apr 23, 2021 106.11 108.31 105.61 108.00 507,076 +2.27(+2.15%)
Apr 22, 2021 106.79 106.97 105.44 105.72 611,454 -1.31(-1.22%)
Apr 21, 2021 105.08 107.08 104.89 107.03 456,804 +1.73(+1.65%)
Apr 20, 2021 105.23 106.18 104.39 105.30 588,334 +0.17(+0.16%)
Apr 19, 2021 106.12 106.39 104.18 105.13 588,599 -0.76(-0.72%)
Apr 16, 2021 105.88 107.23 105.17 105.89 810,678 +1.09(+1.04%)
Apr 15, 2021 104.43 105.09 104.16 104.80 656,601 +1.19(+1.15%)
Apr 14, 2021 103.03 104.35 103.03 103.61 635,159 +0.41(+0.40%)
Apr 13, 2021 104.51 105.05 102.79 103.20 664,201 -1.54(-1.47%)
Apr 12, 2021 104.61 105.44 104.07 104.74 847,679 +0.48(+0.47%)
Apr 09, 2021 104.37 104.57 103.47 104.25 622,550 +0.36(+0.35%)
Apr 08, 2021 103.97 104.48 103.29 103.89 700,317 -0.04(-0.04%)
Apr 07, 2021 105.28 105.44 103.66 103.92 655,605 -1.21(-1.15%)
Apr 06, 2021 105.64 106.43 104.88 105.14 841,710 -0.93(-0.88%)
Apr 05, 2021 105.01 106.39 104.49 106.07 760,216 +1.78(+1.71%)
Apr 01, 2021 103.80 104.70 102.45 104.29 708,941 +1.22(+1.18%)
Mar 31, 2021 103.45 103.89 102.14 103.07 866,811 -0.38(-0.37%)
Mar 30, 2021 104.35 104.92 102.76 103.45 740,859 -1.12(-1.07%)
Mar 29, 2021 105.23 105.77 103.85 104.57 1,088,060 -0.99(-0.94%)
Mar 26, 2021 103.70 105.69 103.27 105.56 719,194 +2.71(+2.63%)
Mar 25, 2021 101.20 103.53 100.41 102.85 798,780 +1.24(+1.22%)
Mar 24, 2021 100.48 103.04 100.48 101.61 809,458 +1.38(+1.38%)
Mar 23, 2021 101.72 102.41 99.72 100.23 972,377 -2.11(-2.07%)
Mar 22, 2021 102.03 102.69 100.74 102.34 892,817 +0.38(+0.37%)
Mar 19, 2021 102.53 102.91 100.82 101.96 1,334,384 -0.20(-0.19%)
Mar 18, 2021 101.41 103.88 100.90 102.16 801,450 +0.68(+0.67%)
Mar 17, 2021 100.45 102.22 100.14 101.48 648,143 +0.63(+0.63%)
Mar 16, 2021 104.06 104.13 100.66 100.85 815,347 -3.33(-3.20%)
Mar 15, 2021 102.06 104.33 101.62 104.18 1,190,453 +2.01(+1.97%)
Mar 12, 2021 100.53 102.72 100.53 102.17 1,262,066 +1.30(+1.29%)
Mar 11, 2021 99.49 101.60 99.49 100.87 1,401,172 +2.19(+2.22%)
Mar 10, 2021 97.98 100.14 97.37 98.68 815,886 +1.42(+1.46%)
Mar 09, 2021 96.34 98.22 95.70 97.26 1,310,683 +1.63(+1.71%)
Mar 08, 2021 95.75 98.16 95.40 95.62 952,821 +0.32(+0.34%)
Mar 05, 2021 94.52 95.56 91.08 95.30 1,075,720 +1.80(+1.93%)
Mar 04, 2021 95.75 96.03 91.64 93.50 1,413,905 -2.56(-2.67%)
Mar 03, 2021 97.66 98.24 96.02 96.06 827,728 -1.85(-1.89%)
Mar 02, 2021 99.15 101.00 97.68 97.91 1,269,537 -1.07(-1.08%)
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.