Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 104.47 105.39 99.17 100.47 1,405,761 -4.70(-4.46%)
Mar 31, 2021 100.08 106.90 99.59 105.16 1,516,795 +5.55(+5.57%)
Mar 30, 2021 97.00 100.35 96.85 99.61 1,117,048 +2.15(+2.20%)
Mar 29, 2021 100.62 101.82 96.94 97.46 1,108,277 -3.92(-3.87%)
Mar 26, 2021 99.24 102.23 98.50 101.38 934,561 +3.63(+3.72%)
Mar 25, 2021 93.49 98.19 91.02 97.75 1,099,478 +2.55(+2.68%)
Mar 24, 2021 96.22 99.28 95.11 95.20 1,333,537 +0.75(+0.79%)
Mar 23, 2021 100.85 101.13 93.28 94.46 1,704,657 -8.49(-8.24%)
Mar 22, 2021 104.99 105.08 101.28 102.94 703,756 -2.30(-2.18%)
Mar 19, 2021 103.58 107.20 101.92 105.24 978,082 +0.38(+0.36%)
Mar 18, 2021 105.70 110.00 104.37 104.86 855,535 +0.40(+0.38%)
Mar 17, 2021 105.69 106.26 101.68 104.47 831,251 -0.99(-0.94%)
Mar 16, 2021 107.44 108.44 103.68 105.46 903,205 -2.43(-2.25%)
Mar 15, 2021 106.41 108.14 105.30 107.89 665,030 +1.14(+1.06%)
Mar 12, 2021 105.46 108.25 105.28 106.75 693,734 +2.31(+2.21%)
Mar 11, 2021 105.20 106.25 103.39 104.44 656,343 -0.38(-0.36%)
Mar 10, 2021 104.10 105.95 102.75 104.82 780,029 +1.22(+1.18%)
Mar 09, 2021 105.90 107.41 103.41 103.60 677,315 -2.61(-2.45%)
Mar 08, 2021 104.98 110.33 104.75 106.21 1,234,543 +2.35(+2.26%)
Mar 05, 2021 100.14 104.50 96.94 103.86 1,095,380 +4.82(+4.86%)
Mar 04, 2021 103.45 104.21 96.19 99.04 1,121,616 -4.68(-4.51%)
Mar 03, 2021 102.02 105.79 101.19 103.72 1,005,976 +2.13(+2.10%)
Mar 02, 2021 99.29 102.32 99.06 101.59 599,496 +1.89(+1.90%)
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.