Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.50 107.20 103.77 107.04 680,704 +2.58(+2.47%)
Jun 29, 2021 105.97 107.15 104.30 104.47 744,780 -1.26(-1.20%)
Jun 28, 2021 109.99 110.10 105.59 105.73 1,132,180 -4.62(-4.18%)
Jun 25, 2021 107.95 110.67 107.95 110.34 1,725,040 +2.59(+2.40%)
Jun 24, 2021 107.18 109.06 105.96 107.76 871,884 +0.54(+0.50%)
Jun 23, 2021 104.97 109.22 104.96 107.22 1,465,746 +3.03(+2.90%)
Jun 22, 2021 102.63 104.65 101.10 104.20 466,875 +0.84(+0.82%)
Jun 21, 2021 102.63 104.29 101.85 103.35 950,220 +2.16(+2.13%)
Jun 18, 2021 101.48 104.41 100.90 101.19 1,665,101 -3.51(-3.35%)
Jun 17, 2021 108.00 108.27 102.65 104.70 935,549 -3.32(-3.08%)
Jun 16, 2021 107.79 108.67 105.57 108.03 454,205 -0.40(-0.37%)
Jun 15, 2021 108.48 108.91 106.26 108.42 493,094 +0.00(+0.00%)
Jun 14, 2021 112.07 112.64 107.88 108.42 951,895 -4.04(-3.59%)
Jun 11, 2021 108.92 112.51 108.71 112.46 670,269 +4.30(+3.97%)
Jun 10, 2021 110.92 111.69 107.97 108.17 612,041 -2.12(-1.92%)
Jun 09, 2021 112.30 112.53 110.02 110.28 564,430 -2.06(-1.83%)
Jun 08, 2021 109.86 112.95 109.03 112.34 475,299 +2.25(+2.04%)
Jun 07, 2021 111.01 112.64 110.00 110.10 781,420 +0.62(+0.56%)
Jun 04, 2021 110.64 110.77 106.13 109.48 978,820 -0.55(-0.50%)
Jun 03, 2021 110.30 111.59 106.75 110.03 2,089,898 +1.17(+1.08%)
Jun 02, 2021 113.62 113.78 108.09 108.85 2,091,760 -4.68(-4.12%)
Jun 01, 2021 115.16 115.86 112.63 113.53 1,345,990 -0.71(-0.62%)
May 28, 2021 116.96 116.96 112.19 114.23 820,021 -1.80(-1.55%)
May 27, 2021 115.56 116.38 114.22 116.04 553,725 +2.25(+1.98%)
May 26, 2021 110.78 114.13 109.86 113.79 546,249 +4.09(+3.73%)
May 25, 2021 110.55 112.28 109.46 109.70 598,505 +0.15(+0.14%)
May 24, 2021 109.28 110.39 107.50 109.55 573,078 +0.86(+0.79%)
May 21, 2021 110.03 110.55 108.04 108.69 793,964 -0.78(-0.71%)
May 20, 2021 111.63 112.44 105.80 109.47 1,246,925 -2.62(-2.33%)
May 19, 2021 113.57 113.57 110.03 112.09 813,073 -3.99(-3.44%)
May 18, 2021 116.12 117.38 114.87 116.08 1,538,620 +0.19(+0.16%)
May 17, 2021 112.80 116.29 111.22 115.89 627,894 +3.11(+2.75%)
May 14, 2021 107.91 113.20 107.91 112.78 970,116 +5.69(+5.31%)
May 13, 2021 106.10 109.10 105.33 107.09 521,299 +1.68(+1.60%)
May 12, 2021 110.71 111.91 104.90 105.41 799,600 -5.81(-5.22%)
May 11, 2021 111.46 113.45 109.48 111.22 910,555 -3.20(-2.80%)
May 10, 2021 118.17 120.56 114.23 114.42 958,778 -3.64(-3.08%)
May 07, 2021 114.20 119.18 113.99 118.06 756,667 +2.88(+2.50%)
May 06, 2021 117.72 117.90 114.17 115.19 621,822 -1.60(-1.37%)
May 05, 2021 116.39 118.05 115.89 116.79 560,722 +1.14(+0.99%)
May 04, 2021 115.98 116.39 113.88 115.65 512,239 -0.40(-0.34%)
May 03, 2021 113.74 116.60 113.08 116.05 699,773 +3.44(+3.06%)
Apr 30, 2021 112.98 113.81 111.30 112.60 780,777 -0.87(-0.76%)
Apr 29, 2021 114.40 115.41 112.80 113.47 929,502 +0.55(+0.48%)
Apr 28, 2021 110.71 113.66 110.13 112.92 1,287,396 +2.05(+1.85%)
Apr 27, 2021 107.94 111.24 107.31 110.87 546,827 +2.94(+2.72%)
Apr 26, 2021 109.44 111.78 106.94 107.94 742,823 -0.95(-0.87%)
Apr 23, 2021 107.77 109.34 105.72 108.88 725,797 +2.42(+2.27%)
Apr 22, 2021 107.71 109.39 106.18 106.47 992,475 -0.54(-0.50%)
Apr 21, 2021 101.13 107.35 100.77 107.00 1,571,834 +5.62(+5.54%)
Apr 20, 2021 102.41 102.74 99.06 101.38 1,731,714 -2.02(-1.95%)
Apr 19, 2021 104.79 106.21 102.81 103.40 1,040,067 -2.23(-2.11%)
Apr 16, 2021 107.96 108.44 104.81 105.63 1,054,170 -1.02(-0.95%)
Apr 15, 2021 108.59 108.59 105.84 106.64 791,149 -0.55(-0.51%)
Apr 14, 2021 107.25 109.42 106.47 107.19 779,005 -0.55(-0.51%)
Apr 13, 2021 111.54 111.74 106.71 107.74 1,947,204 -4.79(-4.25%)
Apr 12, 2021 109.56 113.60 109.46 112.52 1,836,652 +2.59(+2.35%)
Apr 09, 2021 104.56 110.08 103.95 109.94 1,716,947 +5.91(+5.68%)
Apr 08, 2021 101.96 104.21 100.66 104.03 639,436 +1.60(+1.56%)
Apr 07, 2021 104.34 105.12 102.04 102.43 613,281 -1.12(-1.09%)
Apr 06, 2021 103.10 105.12 102.74 103.55 1,043,238 -0.22(-0.21%)
Apr 05, 2021 101.89 104.53 100.47 103.77 1,129,343 +3.30(+3.29%)
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.