Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.53 107.24 103.81 107.08 680,445 +2.58(+2.47%)
Jun 29, 2021 106.01 107.19 104.34 104.50 744,496 -1.26(-1.20%)
Jun 28, 2021 110.03 110.14 105.63 105.77 1,131,748 -4.62(-4.18%)
Jun 25, 2021 107.99 110.72 107.99 110.39 1,724,382 +2.59(+2.40%)
Jun 24, 2021 107.22 109.10 106.00 107.80 871,552 +0.54(+0.50%)
Jun 23, 2021 105.01 109.26 105.00 107.26 1,465,187 +3.03(+2.90%)
Jun 22, 2021 102.67 104.69 101.14 104.24 466,697 +0.85(+0.82%)
Jun 21, 2021 102.67 104.33 101.89 103.39 949,857 +2.16(+2.13%)
Jun 18, 2021 101.52 104.44 100.94 101.23 1,664,465 -3.51(-3.35%)
Jun 17, 2021 108.04 108.31 102.69 104.74 935,192 -3.32(-3.08%)
Jun 16, 2021 107.83 108.72 105.61 108.07 454,031 -0.40(-0.37%)
Jun 15, 2021 108.53 108.95 106.30 108.47 492,905 +0.00(+0.00%)
Jun 14, 2021 112.11 112.69 107.92 108.47 951,532 -4.04(-3.59%)
Jun 11, 2021 108.96 112.56 108.75 112.51 670,014 +4.30(+3.97%)
Jun 10, 2021 110.96 111.73 108.01 108.21 611,807 -2.12(-1.92%)
Jun 09, 2021 112.34 112.57 110.06 110.33 564,215 -2.06(-1.83%)
Jun 08, 2021 109.90 113.00 109.07 112.39 475,118 +2.25(+2.04%)
Jun 07, 2021 111.05 112.69 110.04 110.14 781,121 +0.62(+0.56%)
Jun 04, 2021 110.69 110.81 106.17 109.52 978,447 -0.55(-0.50%)
Jun 03, 2021 110.34 111.63 106.79 110.07 2,089,100 +1.17(+1.08%)
Jun 02, 2021 113.66 113.82 108.13 108.89 2,090,962 -4.68(-4.12%)
Jun 01, 2021 115.20 115.90 112.68 113.57 1,345,476 -0.71(-0.62%)
May 28, 2021 117.01 117.01 112.24 114.28 819,708 -1.80(-1.55%)
May 27, 2021 115.60 116.43 114.26 116.08 553,513 +2.25(+1.98%)
May 26, 2021 110.83 114.17 109.90 113.83 546,041 +4.09(+3.73%)
May 25, 2021 110.60 112.32 109.51 109.74 598,276 +0.15(+0.14%)
May 24, 2021 109.32 110.43 107.54 109.59 572,859 +0.86(+0.79%)
May 21, 2021 110.07 110.60 108.08 108.73 793,661 -0.78(-0.71%)
May 20, 2021 111.67 112.49 105.84 109.51 1,246,449 -2.62(-2.33%)
May 19, 2021 113.61 113.61 110.07 112.13 812,763 -3.99(-3.44%)
May 18, 2021 116.17 117.42 114.92 116.12 1,538,033 +0.19(+0.16%)
May 17, 2021 112.84 116.34 111.26 115.93 627,655 +3.11(+2.75%)
May 14, 2021 107.95 113.24 107.95 112.83 969,746 +5.69(+5.31%)
May 13, 2021 106.14 109.14 105.37 107.13 521,100 +1.68(+1.60%)
May 12, 2021 110.75 111.95 104.94 105.45 799,295 -5.81(-5.22%)
May 11, 2021 111.50 113.49 109.52 111.26 910,208 -3.20(-2.80%)
May 10, 2021 118.22 120.60 114.28 114.47 958,412 -3.64(-3.08%)
May 07, 2021 114.25 119.22 114.03 118.11 756,379 +2.88(+2.50%)
May 06, 2021 117.76 117.94 114.21 115.23 621,585 -1.60(-1.37%)
May 05, 2021 116.44 118.09 115.93 116.84 560,508 +1.15(+0.99%)
May 04, 2021 116.02 116.44 113.92 115.69 512,044 -0.40(-0.34%)
May 03, 2021 113.78 116.65 113.12 116.09 699,506 +3.44(+3.06%)
Apr 30, 2021 113.03 113.85 111.34 112.65 780,479 -0.87(-0.76%)
Apr 29, 2021 114.45 115.45 112.84 113.51 929,147 +0.55(+0.48%)
Apr 28, 2021 110.75 113.70 110.17 112.97 1,286,905 +2.05(+1.85%)
Apr 27, 2021 107.98 111.28 107.35 110.92 546,619 +2.94(+2.72%)
Apr 26, 2021 109.48 111.82 106.98 107.98 742,539 -0.95(-0.87%)
Apr 23, 2021 107.81 109.38 105.76 108.92 725,520 +2.42(+2.27%)
Apr 22, 2021 107.75 109.43 106.22 106.50 992,096 -0.54(-0.50%)
Apr 21, 2021 101.17 107.39 100.81 107.04 1,571,235 +5.62(+5.54%)
Apr 20, 2021 102.44 102.78 99.10 101.42 1,731,053 -2.02(-1.95%)
Apr 19, 2021 104.83 106.25 102.85 103.44 1,039,670 -2.23(-2.11%)
Apr 16, 2021 108.00 108.49 104.85 105.67 1,053,768 -1.02(-0.95%)
Apr 15, 2021 108.64 108.64 105.88 106.69 790,847 -0.55(-0.51%)
Apr 14, 2021 107.29 109.46 106.50 107.23 778,708 -0.55(-0.51%)
Apr 13, 2021 111.58 111.78 106.75 107.78 1,946,461 -4.79(-4.25%)
Apr 12, 2021 109.60 113.64 109.50 112.57 1,835,951 +2.59(+2.35%)
Apr 09, 2021 104.60 110.12 103.99 109.98 1,716,292 +5.91(+5.68%)
Apr 08, 2021 102.00 104.25 100.69 104.07 639,192 +1.60(+1.56%)
Apr 07, 2021 104.38 105.16 102.08 102.47 613,047 -1.12(-1.09%)
Apr 06, 2021 103.14 105.16 102.78 103.59 1,042,840 -0.22(-0.21%)
Apr 05, 2021 101.93 104.56 100.51 103.81 1,128,912 +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.