Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 101.57 104.76 100.53 103.37 767,663 +1.68(+1.65%)
Jun 29, 2021 103.68 104.89 101.01 101.69 1,099,888 -0.84(-0.82%)
Jun 28, 2021 107.08 107.72 101.77 102.53 732,208 -5.46(-5.05%)
Jun 25, 2021 107.56 108.59 106.32 107.99 758,955 +0.70(+0.66%)
Jun 24, 2021 106.57 107.50 104.67 107.28 450,713 +2.08(+1.98%)
Jun 23, 2021 104.43 106.18 103.89 105.20 608,991 +0.69(+0.67%)
Jun 22, 2021 104.78 105.35 100.40 104.51 1,284,200 -0.77(-0.74%)
Jun 21, 2021 103.73 106.14 103.26 105.28 573,984 +3.06(+3.00%)
Jun 18, 2021 103.57 104.41 100.56 102.22 1,508,203 -3.97(-3.74%)
Jun 17, 2021 114.40 115.29 103.87 106.18 993,782 -8.28(-7.24%)
Jun 16, 2021 112.22 115.72 111.22 114.47 1,117,621 +1.65(+1.46%)
Jun 15, 2021 109.81 113.87 109.56 112.82 1,369,395 +3.80(+3.49%)
Jun 14, 2021 111.42 111.93 107.74 109.02 695,290 -1.86(-1.67%)
Jun 11, 2021 111.90 112.27 108.36 110.88 1,079,183 +0.18(+0.16%)
Jun 10, 2021 115.67 116.11 110.60 110.70 811,896 -3.87(-3.38%)
Jun 09, 2021 115.21 116.15 114.26 114.57 494,713 -0.45(-0.39%)
Jun 08, 2021 115.19 116.58 113.26 115.01 742,167 -1.58(-1.35%)
Jun 07, 2021 117.91 118.61 115.51 116.59 825,591 -0.64(-0.55%)
Jun 04, 2021 120.27 121.41 115.50 117.23 2,322,351 -4.61(-3.79%)
Jun 03, 2021 122.75 123.65 121.33 121.85 625,041 -1.89(-1.52%)
Jun 02, 2021 124.36 127.15 122.53 123.73 777,164 +0.16(+0.13%)
Jun 01, 2021 122.00 124.97 121.94 123.57 761,005 +3.48(+2.90%)
May 28, 2021 120.95 121.31 117.37 120.09 520,707 -0.81(-0.67%)
May 27, 2021 117.83 121.41 117.08 120.91 962,384 +4.62(+3.98%)
May 26, 2021 114.51 117.40 114.01 116.28 545,693 +3.02(+2.66%)
May 25, 2021 118.04 119.80 113.08 113.27 853,714 -4.10(-3.49%)
May 24, 2021 117.06 118.78 115.18 117.36 672,728 +0.59(+0.50%)
May 21, 2021 116.87 119.33 116.18 116.78 737,591 +0.96(+0.83%)
May 20, 2021 119.21 121.03 114.61 115.82 785,764 -2.14(-1.82%)
May 19, 2021 117.37 118.39 113.63 117.96 690,176 -0.88(-0.74%)
May 18, 2021 121.76 123.35 117.92 118.84 828,241 -2.29(-1.89%)
May 17, 2021 118.39 121.55 118.00 121.13 407,210 +1.49(+1.24%)
May 14, 2021 116.02 120.08 113.48 119.65 434,228 +4.60(+4.00%)
May 13, 2021 112.60 116.71 111.46 115.04 933,607 +1.96(+1.74%)
May 12, 2021 122.98 123.83 112.69 113.08 635,234 -6.46(-5.40%)
May 11, 2021 116.51 121.01 115.06 119.53 690,493 -1.33(-1.10%)
May 10, 2021 123.79 126.74 120.53 120.86 869,959 -2.79(-2.26%)
May 07, 2021 119.23 125.17 118.23 123.65 635,133 +4.15(+3.47%)
May 06, 2021 122.79 124.45 117.04 119.50 479,372 -1.48(-1.22%)
May 05, 2021 119.60 121.55 117.36 120.98 703,986 +2.56(+2.17%)
May 04, 2021 115.45 118.83 113.42 118.42 848,187 +2.69(+2.33%)
May 03, 2021 118.87 121.29 114.70 115.72 873,222 -0.98(-0.84%)
Apr 30, 2021 116.85 119.13 115.91 116.70 1,886,569 -0.78(-0.67%)
Apr 29, 2021 109.92 119.63 109.92 117.48 2,474,485 +10.69(+10.01%)
Apr 28, 2021 104.47 107.03 103.88 106.79 982,560 +2.36(+2.26%)
Apr 27, 2021 104.75 105.72 103.23 104.43 398,369 -1.03(-0.98%)
Apr 26, 2021 107.04 109.09 105.11 105.46 579,291 -0.56(-0.53%)
Apr 23, 2021 104.48 106.75 103.93 106.03 359,601 +1.79(+1.72%)
Apr 22, 2021 104.63 106.44 103.28 104.23 568,575 +0.22(+0.21%)
Apr 21, 2021 101.04 104.27 101.04 104.02 734,686 +3.00(+2.97%)
Apr 20, 2021 106.23 106.67 100.62 101.02 803,585 -6.46(-6.01%)
Apr 19, 2021 108.93 110.21 106.47 107.47 896,527 -1.24(-1.14%)
Apr 16, 2021 107.80 109.24 106.18 108.71 899,155 +2.26(+2.12%)
Apr 15, 2021 106.58 107.21 103.11 106.45 1,192,423 -0.14(-0.13%)
Apr 14, 2021 104.80 109.47 103.98 106.59 1,226,416 +1.90(+1.82%)
Apr 13, 2021 109.80 109.87 103.97 104.69 1,419,851 -5.92(-5.35%)
Apr 12, 2021 109.62 110.84 108.45 110.61 620,638 +1.87(+1.72%)
Apr 09, 2021 109.65 111.13 107.17 108.74 698,602 -1.84(-1.67%)
Apr 08, 2021 108.93 112.14 106.98 110.58 632,423 -0.12(-0.11%)
Apr 07, 2021 112.77 113.62 109.47 110.70 670,669 -1.18(-1.05%)
Apr 06, 2021 112.65 114.58 111.52 111.88 685,404 -0.48(-0.43%)
Apr 05, 2021 114.20 114.52 111.22 112.36 778,504 +0.12(+0.11%)
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.