Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 101.40 101.40 99.40 100.79 161,529 +0.01(+0.01%)
May 27, 2021 99.18 101.51 98.89 100.78 183,791 +1.82(+1.84%)
May 26, 2021 98.73 100.05 97.51 98.96 201,754 -0.03(-0.03%)
May 25, 2021 99.78 100.66 98.35 98.99 255,393 +0.18(+0.18%)
May 24, 2021 97.47 99.27 97.04 98.81 241,102 +1.93(+1.99%)
May 21, 2021 98.35 98.35 96.44 96.89 281,183 -0.20(-0.20%)
May 20, 2021 94.16 97.91 92.81 97.09 249,270 +3.38(+3.60%)
May 19, 2021 88.43 94.02 88.43 93.71 207,342 +3.15(+3.48%)
May 18, 2021 93.19 93.42 90.39 90.56 240,136 -1.85(-2.00%)
May 17, 2021 90.96 92.44 88.02 92.41 227,103 -0.11(-0.12%)
May 14, 2021 92.59 93.13 90.15 92.52 237,615 +1.89(+2.08%)
May 13, 2021 88.83 91.25 88.51 90.63 371,985 +3.32(+3.80%)
May 12, 2021 86.57 88.92 85.12 87.31 469,615 +1.44(+1.68%)
May 11, 2021 81.68 86.73 80.65 85.87 368,598 +1.50(+1.78%)
May 10, 2021 88.65 89.28 83.96 84.37 488,871 -4.58(-5.15%)
May 07, 2021 90.69 91.58 88.56 88.95 599,230 -0.29(-0.32%)
May 06, 2021 91.32 91.32 87.99 89.24 680,150 -3.23(-3.49%)
May 05, 2021 95.64 98.87 90.31 92.47 916,591 -9.44(-9.26%)
May 04, 2021 104.91 104.91 100.74 101.90 366,439 -5.05(-4.73%)
May 03, 2021 110.11 110.23 106.94 106.96 314,299 -1.92(-1.77%)
Apr 30, 2021 109.77 111.38 108.58 108.88 207,184 -4.14(-3.67%)
Apr 29, 2021 117.17 117.17 112.17 113.03 115,832 -2.13(-1.85%)
Apr 28, 2021 114.85 115.54 113.72 115.16 139,368 -0.81(-0.70%)
Apr 27, 2021 118.20 119.38 115.67 115.97 134,943 -2.20(-1.86%)
Apr 26, 2021 115.77 118.55 115.77 118.17 252,540 +3.26(+2.84%)
Apr 23, 2021 112.07 116.43 111.99 114.91 177,500 +3.50(+3.15%)
Apr 22, 2021 113.84 114.36 110.04 111.41 306,829 -2.24(-1.97%)
Apr 21, 2021 107.12 113.81 106.17 113.65 189,994 +7.79(+7.36%)
Apr 20, 2021 111.28 111.38 104.87 105.86 254,745 -4.66(-4.22%)
Apr 19, 2021 114.16 115.67 108.53 110.52 176,276 -4.72(-4.09%)
Apr 16, 2021 114.75 115.78 113.84 115.24 204,854 +0.95(+0.83%)
Apr 15, 2021 114.34 114.41 111.34 114.29 194,044 +2.46(+2.20%)
Apr 14, 2021 112.63 115.47 111.42 111.83 195,573 -1.34(-1.19%)
Apr 13, 2021 118.47 118.98 111.77 113.17 191,748 -4.81(-4.07%)
Apr 12, 2021 117.31 118.48 116.30 117.98 207,825 +1.07(+0.91%)
Apr 09, 2021 115.87 117.19 114.71 116.92 160,783 -0.14(-0.12%)
Apr 08, 2021 118.76 118.76 115.19 117.05 190,660 +0.91(+0.78%)
Apr 07, 2021 117.56 117.66 114.97 116.14 133,959 -1.85(-1.56%)
Apr 06, 2021 118.26 119.83 116.03 117.99 223,872 -0.78(-0.66%)
Apr 05, 2021 118.44 120.77 116.08 118.77 400,800 +3.58(+3.11%)
Apr 01, 2021 110.33 115.82 110.15 115.19 348,313 +7.43(+6.90%)
Mar 31, 2021 106.58 109.13 105.70 107.75 444,918 +3.15(+3.01%)
Mar 30, 2021 104.89 106.83 102.20 104.61 394,651 -1.53(-1.44%)
Mar 29, 2021 107.89 109.04 104.66 106.14 380,180 -3.47(-3.17%)
Mar 26, 2021 101.79 110.03 101.79 109.61 281,751 +8.85(+8.79%)
Mar 25, 2021 98.69 102.29 98.13 100.76 286,605 +0.25(+0.25%)
Mar 24, 2021 102.69 106.50 100.37 100.51 440,234 +1.44(+1.45%)
Mar 23, 2021 103.22 103.22 97.83 99.07 265,563 -4.44(-4.29%)
Mar 22, 2021 104.25 105.99 102.60 103.51 169,170 +1.54(+1.51%)
Mar 19, 2021 102.54 103.17 100.27 101.97 941,601 -0.86(-0.84%)
Mar 18, 2021 107.08 107.63 101.74 102.83 187,304 -5.88(-5.41%)
Mar 17, 2021 105.61 109.06 102.66 108.71 237,216 +2.64(+2.48%)
Mar 16, 2021 108.18 109.25 105.30 106.08 285,593 -0.52(-0.49%)
Mar 15, 2021 104.33 106.63 103.37 106.60 168,671 +1.63(+1.55%)
Mar 12, 2021 105.15 105.74 103.74 104.97 143,560 -2.32(-2.16%)
Mar 11, 2021 105.50 107.34 103.95 107.29 158,650 +4.87(+4.75%)
Mar 10, 2021 104.31 105.60 102.16 102.42 168,349 -0.20(-0.19%)
Mar 09, 2021 98.14 104.09 98.14 102.62 315,483 +7.54(+7.93%)
Mar 08, 2021 101.49 101.49 94.94 95.08 319,228 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.16 100.88 243,454 +2.18(+2.21%)
Mar 04, 2021 103.57 104.31 97.23 98.69 418,691 -5.20(-5.01%)
Mar 03, 2021 106.42 108.29 103.76 103.90 161,584 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.23 105.55 325,795 -4.37(-3.98%)
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.