Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 112.03 113.09 110.49 110.59 3,146,191 -1.78(-1.58%)
Jun 29, 2021 112.35 113.52 112.20 112.36 1,884,853 -0.16(-0.14%)
Jun 28, 2021 113.31 113.33 111.58 112.52 1,563,984 -0.35(-0.31%)
Jun 25, 2021 111.99 112.94 111.57 112.87 2,243,661 +0.67(+0.60%)
Jun 24, 2021 112.40 112.71 111.46 112.20 2,529,685 +0.14(+0.12%)
Jun 23, 2021 112.81 113.08 111.97 112.06 2,792,584 -0.80(-0.71%)
Jun 22, 2021 113.24 113.54 112.59 112.85 2,246,517 -0.56(-0.50%)
Jun 21, 2021 110.98 113.69 110.56 113.42 2,967,074 +2.79(+2.53%)
Jun 18, 2021 113.04 113.79 110.48 110.62 7,585,751 -2.81(-2.48%)
Jun 17, 2021 112.08 113.65 112.04 113.44 3,904,779 +1.10(+0.98%)
Jun 16, 2021 114.42 114.92 112.27 112.33 4,617,141 -1.59(-1.40%)
Jun 15, 2021 115.95 116.50 113.84 113.93 2,882,137 -2.21(-1.90%)
Jun 14, 2021 115.00 116.15 114.54 116.14 2,148,634 +1.33(+1.16%)
Jun 11, 2021 116.16 116.16 114.06 114.80 2,591,181 -1.45(-1.24%)
Jun 10, 2021 113.73 116.28 113.61 116.25 2,771,092 +2.46(+2.16%)
Jun 09, 2021 114.25 114.43 113.39 113.79 1,670,986 -0.05(-0.04%)
Jun 08, 2021 113.34 114.57 113.00 113.84 2,785,455 +0.90(+0.80%)
Jun 07, 2021 113.06 113.39 112.67 112.93 1,833,699 +0.27(+0.24%)
Jun 04, 2021 112.64 112.98 111.82 112.67 2,738,988 +0.48(+0.43%)
Jun 03, 2021 112.08 112.46 111.49 112.19 4,351,767 +0.12(+0.11%)
Jun 02, 2021 110.64 112.17 110.45 112.07 4,273,807 +1.76(+1.59%)
Jun 01, 2021 109.05 110.57 108.17 110.31 2,766,896 +1.83(+1.69%)
May 28, 2021 108.36 109.20 107.94 108.48 3,118,412 +0.90(+0.84%)
May 27, 2021 108.30 108.91 107.44 107.58 3,769,550 -0.60(-0.55%)
May 26, 2021 108.94 109.27 108.05 108.17 2,424,387 -0.62(-0.57%)
May 25, 2021 108.98 109.20 107.47 108.79 2,250,929 +0.03(+0.03%)
May 24, 2021 108.73 109.58 108.26 108.76 2,476,940 +0.57(+0.53%)
May 21, 2021 107.91 108.62 107.68 108.19 2,576,898 +0.16(+0.15%)
May 20, 2021 106.43 108.43 106.09 108.04 2,676,841 +1.85(+1.74%)
May 19, 2021 105.11 106.24 104.56 106.19 2,294,360 +0.34(+0.32%)
May 18, 2021 105.01 106.34 104.38 105.84 1,810,930 +0.73(+0.69%)
May 17, 2021 105.63 105.94 104.75 105.12 1,550,470 -0.42(-0.40%)
May 14, 2021 105.06 106.12 104.88 105.54 2,333,656 +1.06(+1.01%)
May 13, 2021 103.78 105.44 103.14 104.48 2,244,341 +1.04(+1.01%)
May 12, 2021 104.87 105.48 103.10 103.44 2,266,555 -2.29(-2.17%)
May 11, 2021 106.21 106.41 104.32 105.73 2,033,473 -1.23(-1.15%)
May 10, 2021 106.84 108.27 106.61 106.97 2,064,420 +0.17(+0.15%)
May 07, 2021 105.76 106.86 105.76 106.80 2,835,317 +1.20(+1.13%)
May 06, 2021 104.33 105.86 104.06 105.61 2,027,868 +1.57(+1.51%)
May 05, 2021 105.01 106.31 103.53 104.03 2,729,971 -2.38(-2.24%)
May 04, 2021 106.78 107.32 105.61 106.42 2,937,803 -0.38(-0.35%)
May 03, 2021 107.56 107.64 106.45 106.79 2,213,909 -0.48(-0.45%)
Apr 30, 2021 107.00 107.68 106.16 107.27 3,609,783 +0.24(+0.22%)
Apr 29, 2021 106.22 107.23 106.10 107.03 1,902,764 +1.08(+1.02%)
Apr 28, 2021 105.87 106.60 105.72 105.96 2,443,815 +0.23(+0.22%)
Apr 27, 2021 106.16 106.31 105.65 105.73 2,570,823 -0.34(-0.32%)
Apr 26, 2021 106.08 106.78 105.60 106.07 1,721,174 +0.32(+0.30%)
Apr 23, 2021 105.95 106.22 105.07 105.74 1,900,812 +0.17(+0.17%)
Apr 22, 2021 105.34 105.94 104.65 105.57 2,268,496 -0.03(-0.03%)
Apr 21, 2021 105.89 106.65 105.45 105.60 2,518,709 -0.04(-0.04%)
Apr 20, 2021 103.45 106.51 102.65 105.63 3,640,758 +2.30(+2.23%)
Apr 19, 2021 103.10 104.02 101.90 103.33 2,774,435 -0.29(-0.28%)
Apr 16, 2021 103.75 104.05 103.21 103.62 2,578,121 +0.18(+0.18%)
Apr 15, 2021 101.85 103.56 101.27 103.43 2,758,731 +2.49(+2.46%)
Apr 14, 2021 101.83 102.41 100.82 100.95 2,069,336 -1.03(-1.01%)
Apr 13, 2021 101.44 102.07 100.93 101.98 2,338,170 +0.86(+0.86%)
Apr 12, 2021 100.87 101.16 99.73 101.11 1,873,963 +0.30(+0.30%)
Apr 09, 2021 99.94 101.21 99.71 100.81 2,665,786 +0.99(+0.99%)
Apr 08, 2021 100.74 101.56 99.63 99.82 2,215,626 -1.10(-1.09%)
Apr 07, 2021 100.63 101.06 100.06 100.92 3,694,036 +0.28(+0.28%)
Apr 06, 2021 99.45 100.69 99.35 100.64 3,206,767 +0.87(+0.88%)
Apr 05, 2021 100.34 100.56 99.20 99.76 4,196,220 -0.12(-0.12%)
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.