Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 102.90 106.85 102.45 104.09 1,043,229 +1.16(+1.13%)
Jul 29, 2021 102.94 104.14 102.39 102.92 493,711 +1.80(+1.78%)
Jul 28, 2021 102.53 103.82 99.47 101.12 445,756 -0.61(-0.60%)
Jul 27, 2021 102.35 103.07 100.64 101.73 444,433 -1.54(-1.49%)
Jul 26, 2021 101.52 103.51 101.26 103.27 448,824 +1.89(+1.86%)
Jul 23, 2021 102.27 103.15 100.47 101.38 591,163 +0.54(+0.53%)
Jul 22, 2021 101.27 101.44 99.59 100.84 802,693 -0.44(-0.43%)
Jul 21, 2021 100.19 103.90 100.12 101.28 681,411 +1.99(+2.00%)
Jul 20, 2021 93.25 99.88 92.32 99.29 1,151,570 +5.97(+6.40%)
Jul 19, 2021 94.23 95.58 91.99 93.32 1,577,815 -4.18(-4.29%)
Jul 16, 2021 101.09 101.52 96.22 97.50 2,120,462 -2.84(-2.83%)
Jul 15, 2021 101.28 102.04 98.63 100.34 1,068,519 -2.49(-2.42%)
Jul 14, 2021 105.82 106.84 102.59 102.82 737,544 -1.31(-1.26%)
Jul 13, 2021 106.27 106.53 103.16 104.14 738,146 -3.04(-2.84%)
Jul 12, 2021 105.47 107.68 104.23 107.18 552,559 -0.32(-0.30%)
Jul 09, 2021 105.14 108.12 104.45 107.50 867,836 +5.06(+4.94%)
Jul 08, 2021 100.82 102.48 98.33 102.44 1,397,295 -0.78(-0.75%)
Jul 07, 2021 105.13 106.58 101.68 103.21 831,338 -3.05(-2.87%)
Jul 06, 2021 108.16 108.17 104.24 106.26 833,772 -2.53(-2.32%)
Jul 02, 2021 109.44 109.44 107.79 108.78 485,864 -0.56(-0.51%)
Jul 01, 2021 108.27 110.09 107.54 109.34 706,198 +2.30(+2.15%)
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%)
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.