Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 109.72 109.79 109.67 109.67 982,519 -0.03(-0.03%)
May 27, 2021 109.67 109.72 109.64 109.70 824,978 +0.00(+0.00%)
May 26, 2021 109.64 109.74 109.63 109.70 1,487,538 +0.09(+0.09%)
May 25, 2021 109.45 109.63 109.43 109.60 735,578 +0.15(+0.14%)
May 24, 2021 109.38 109.47 109.34 109.45 900,250 +0.05(+0.04%)
May 21, 2021 109.38 109.44 109.36 109.41 948,714 +0.03(+0.03%)
May 20, 2021 109.28 109.39 109.21 109.38 1,765,585 +0.11(+0.10%)
May 19, 2021 109.45 109.46 109.23 109.27 705,437 -0.15(-0.14%)
May 18, 2021 109.44 109.44 109.36 109.42 899,537 +0.03(+0.03%)
May 17, 2021 109.38 109.45 109.34 109.39 1,254,119 +0.00(+0.00%)
May 14, 2021 109.15 109.41 109.15 109.39 1,269,639 +0.25(+0.23%)
May 13, 2021 109.14 109.15 109.05 109.13 1,382,414 -0.01(-0.01%)
May 12, 2021 109.23 109.27 109.09 109.14 2,480,363 -0.20(-0.18%)
May 11, 2021 109.41 109.43 109.30 109.34 833,740 -0.11(-0.10%)
May 10, 2021 109.59 109.62 109.43 109.45 2,467,947 -0.10(-0.09%)
May 07, 2021 109.49 109.58 109.41 109.56 1,137,813 +0.18(+0.16%)
May 06, 2021 109.28 109.42 109.28 109.38 944,898 +0.09(+0.09%)
May 05, 2021 109.23 109.29 109.21 109.28 1,513,570 +0.10(+0.09%)
May 04, 2021 109.19 109.32 109.17 109.18 1,481,328 -0.01(-0.01%)
May 03, 2021 109.25 109.35 109.16 109.19 1,617,277 -0.10(-0.09%)
Apr 30, 2021 109.33 109.35 109.24 109.29 1,246,110 -0.01(-0.01%)
Apr 29, 2021 109.38 109.38 109.19 109.30 1,805,845 -0.20(-0.19%)
Apr 28, 2021 109.46 109.52 109.27 109.51 7,371,442 -0.03(-0.03%)
Apr 27, 2021 109.60 109.69 109.49 109.53 1,167,907 -0.07(-0.07%)
Apr 26, 2021 109.58 109.64 109.53 109.61 1,015,129 +0.01(+0.01%)
Apr 23, 2021 109.55 109.63 109.52 109.60 1,330,822 +0.00(+0.00%)
Apr 22, 2021 109.49 109.63 109.46 109.60 903,079 +0.07(+0.07%)
Apr 21, 2021 109.43 109.55 109.41 109.53 998,437 +0.03(+0.03%)
Apr 20, 2021 109.45 109.53 109.43 109.50 1,095,280 +0.03(+0.03%)
Apr 19, 2021 109.40 109.49 109.38 109.47 935,782 -0.02(-0.02%)
Apr 16, 2021 109.48 109.53 109.44 109.49 989,410 -0.06(-0.06%)
Apr 15, 2021 109.43 109.62 109.43 109.55 1,271,658 +0.37(+0.34%)
Apr 14, 2021 109.08 109.23 109.07 109.18 899,331 +0.13(+0.12%)
Apr 13, 2021 109.03 109.11 108.97 109.05 980,354 +0.08(+0.07%)
Apr 12, 2021 108.91 109.00 108.91 108.97 942,466 +0.08(+0.08%)
Apr 09, 2021 108.93 108.99 108.82 108.89 993,042 +0.01(+0.01%)
Apr 08, 2021 108.76 109.00 108.72 108.88 1,528,919 +0.14(+0.13%)
Apr 07, 2021 108.67 108.77 108.63 108.74 1,362,969 +0.05(+0.04%)
Apr 06, 2021 108.55 108.71 108.55 108.69 1,680,643 +0.19(+0.17%)
Apr 05, 2021 108.54 108.61 108.48 108.50 1,108,822 -0.08(-0.08%)
Apr 01, 2021 108.51 108.62 108.37 108.59 3,218,201 +0.12(+0.11%)
Mar 31, 2021 108.50 108.52 108.43 108.47 1,461,390 -0.02(-0.02%)
Mar 30, 2021 108.35 108.51 108.34 108.48 1,480,100 +0.15(+0.14%)
Mar 29, 2021 108.49 108.49 108.33 108.33 1,079,825 -0.06(-0.05%)
Mar 26, 2021 108.34 108.46 108.34 108.39 625,693 +0.02(+0.02%)
Mar 25, 2021 108.45 108.51 108.36 108.37 985,680 -0.02(-0.02%)
Mar 24, 2021 108.28 108.46 108.28 108.39 1,645,581 +0.16(+0.15%)
Mar 23, 2021 108.27 108.35 108.20 108.23 1,480,556 +0.08(+0.07%)
Mar 22, 2021 108.11 108.18 108.10 108.16 1,288,886 +0.08(+0.08%)
Mar 19, 2021 107.97 108.12 107.88 108.07 751,088 +0.07(+0.06%)
Mar 18, 2021 108.06 108.06 107.85 108.01 1,516,190 -0.41(-0.38%)
Mar 17, 2021 108.41 108.47 108.27 108.42 2,116,189 -0.22(-0.20%)
Mar 16, 2021 108.65 108.68 108.47 108.63 1,195,787 +0.07(+0.06%)
Mar 15, 2021 108.41 108.63 108.41 108.57 1,272,393 +0.32(+0.29%)
Mar 12, 2021 108.48 108.53 108.10 108.25 2,265,355 -0.44(-0.40%)
Mar 11, 2021 108.65 108.71 108.59 108.69 2,245,568 +0.15(+0.14%)
Mar 10, 2021 108.36 108.57 108.34 108.54 1,076,406 +0.19(+0.17%)
Mar 09, 2021 108.19 108.37 108.19 108.35 1,378,892 +0.29(+0.27%)
Mar 08, 2021 108.02 108.13 107.99 108.06 797,355 +0.11(+0.10%)
Mar 05, 2021 107.99 108.05 107.91 107.95 927,626 +0.03(+0.03%)
Mar 04, 2021 107.91 108.10 107.80 107.92 1,131,886 +0.02(+0.02%)
Mar 03, 2021 107.91 107.93 107.72 107.91 1,188,870 -0.11(-0.10%)
Mar 02, 2021 107.78 108.03 107.73 108.02 1,316,806 +0.18(+0.17%)
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.