Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.50 107.20 103.77 107.05 680,681 +2.58(+2.47%)
Jun 29, 2021 105.97 107.16 104.30 104.47 744,754 -1.26(-1.19%)
Jun 28, 2021 109.99 110.10 105.59 105.73 1,132,141 -4.62(-4.18%)
Jun 25, 2021 107.95 110.68 107.95 110.35 1,724,981 +2.59(+2.40%)
Jun 24, 2021 107.19 109.06 105.96 107.76 871,854 +0.54(+0.50%)
Jun 23, 2021 104.98 109.22 104.97 107.22 1,465,696 +3.02(+2.90%)
Jun 22, 2021 102.64 104.66 101.11 104.20 466,859 +0.85(+0.82%)
Jun 21, 2021 102.64 104.29 101.85 103.35 950,187 +2.16(+2.13%)
Jun 18, 2021 101.48 104.41 100.91 101.19 1,665,043 -3.51(-3.35%)
Jun 17, 2021 108.00 108.27 102.66 104.71 935,517 -3.32(-3.08%)
Jun 16, 2021 107.79 108.68 105.57 108.03 454,189 -0.40(-0.37%)
Jun 15, 2021 108.49 108.92 106.26 108.43 493,077 +0.00(+0.00%)
Jun 14, 2021 112.07 112.65 107.88 108.43 951,862 -4.04(-3.59%)
Jun 11, 2021 108.93 112.52 108.71 112.47 670,246 +4.30(+3.97%)
Jun 10, 2021 110.93 111.69 107.98 108.17 612,020 -2.12(-1.92%)
Jun 09, 2021 112.30 112.53 110.02 110.29 564,411 -2.06(-1.83%)
Jun 08, 2021 109.86 112.95 109.03 112.35 475,283 +2.25(+2.04%)
Jun 07, 2021 111.02 112.65 110.00 110.10 781,393 +0.62(+0.56%)
Jun 04, 2021 110.65 110.78 106.13 109.48 978,787 -0.55(-0.50%)
Jun 03, 2021 110.30 111.59 106.76 110.03 2,089,826 +1.17(+1.08%)
Jun 02, 2021 113.62 113.78 108.09 108.86 2,091,688 -4.68(-4.12%)
Jun 01, 2021 115.16 115.86 112.64 113.53 1,345,944 -0.71(-0.62%)
May 28, 2021 116.97 116.97 112.20 114.24 819,993 -1.80(-1.55%)
May 27, 2021 115.56 116.39 114.22 116.04 553,705 +2.25(+1.98%)
May 26, 2021 110.79 114.13 109.87 113.79 546,231 +4.09(+3.73%)
May 25, 2021 110.56 112.28 109.47 109.70 598,484 +0.15(+0.14%)
May 24, 2021 109.28 110.39 107.50 109.55 573,058 +0.86(+0.79%)
May 21, 2021 110.03 110.56 108.04 108.70 793,937 -0.78(-0.71%)
May 20, 2021 111.63 112.45 105.80 109.47 1,246,882 -2.62(-2.33%)
May 19, 2021 113.57 113.57 110.03 112.09 813,045 -3.99(-3.44%)
May 18, 2021 116.13 117.38 114.88 116.08 1,538,567 +0.19(+0.16%)
May 17, 2021 112.81 116.30 111.22 115.89 627,873 +3.11(+2.75%)
May 14, 2021 107.91 113.20 107.91 112.79 970,083 +5.69(+5.31%)
May 13, 2021 106.10 109.11 105.33 107.09 521,281 +1.68(+1.59%)
May 12, 2021 110.72 111.91 104.91 105.41 799,573 -5.81(-5.22%)
May 11, 2021 111.46 113.45 109.48 111.22 910,524 -3.20(-2.80%)
May 10, 2021 118.18 120.56 114.24 114.43 958,745 -3.64(-3.08%)
May 07, 2021 114.21 119.18 114.00 118.07 756,641 +2.88(+2.50%)
May 06, 2021 117.72 117.90 114.17 115.19 621,801 -1.60(-1.37%)
May 05, 2021 116.40 118.05 115.89 116.80 560,703 +1.14(+0.99%)
May 04, 2021 115.98 116.40 113.88 115.65 512,222 -0.40(-0.34%)
May 03, 2021 113.74 116.61 113.08 116.05 699,749 +3.44(+3.06%)
Apr 30, 2021 112.98 113.81 111.30 112.61 780,750 -0.87(-0.76%)
Apr 29, 2021 114.41 115.41 112.81 113.47 929,470 +0.55(+0.48%)
Apr 28, 2021 110.72 113.66 110.13 112.93 1,287,352 +2.05(+1.85%)
Apr 27, 2021 107.94 111.24 107.31 110.88 546,809 +2.94(+2.72%)
Apr 26, 2021 109.44 111.78 106.95 107.94 742,797 -0.94(-0.87%)
Apr 23, 2021 107.77 109.34 105.72 108.89 725,772 +2.42(+2.27%)
Apr 22, 2021 107.71 109.39 106.18 106.47 992,441 -0.54(-0.50%)
Apr 21, 2021 101.14 107.35 100.78 107.01 1,571,780 +5.62(+5.55%)
Apr 20, 2021 102.41 102.75 99.07 101.38 1,731,654 -2.02(-1.95%)
Apr 19, 2021 104.80 106.21 102.82 103.40 1,040,031 -2.23(-2.11%)
Apr 16, 2021 107.96 108.45 104.82 105.63 1,054,134 -1.02(-0.95%)
Apr 15, 2021 108.60 108.60 105.84 106.65 791,122 -0.55(-0.51%)
Apr 14, 2021 107.25 109.42 106.47 107.19 778,978 -0.55(-0.51%)
Apr 13, 2021 111.54 111.74 106.72 107.74 1,947,137 -4.79(-4.25%)
Apr 12, 2021 109.56 113.60 109.46 112.53 1,836,588 +2.59(+2.35%)
Apr 09, 2021 104.57 110.08 103.96 109.94 1,716,888 +5.91(+5.68%)
Apr 08, 2021 101.96 104.21 100.66 104.03 639,414 +1.60(+1.56%)
Apr 07, 2021 104.34 105.12 102.04 102.43 613,260 -1.12(-1.09%)
Apr 06, 2021 103.11 105.12 102.75 103.55 1,043,203 -0.22(-0.21%)
Apr 05, 2021 101.89 104.53 100.48 103.77 1,129,304 +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.