Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 102.91 106.86 102.46 104.09 1,043,193 +1.16(+1.13%)
Jul 29, 2021 102.95 104.14 102.39 102.93 493,694 +1.80(+1.78%)
Jul 28, 2021 102.53 103.82 99.47 101.13 445,741 -0.61(-0.60%)
Jul 27, 2021 102.35 103.08 100.64 101.73 444,417 -1.54(-1.49%)
Jul 26, 2021 101.52 103.51 101.27 103.28 448,809 +1.89(+1.87%)
Jul 23, 2021 102.27 103.16 100.47 101.38 591,143 +0.54(+0.53%)
Jul 22, 2021 101.28 101.44 99.59 100.85 802,665 -0.44(-0.43%)
Jul 21, 2021 100.19 103.90 100.12 101.28 681,388 +1.99(+2.00%)
Jul 20, 2021 93.26 99.88 92.32 99.30 1,151,531 +5.97(+6.40%)
Jul 19, 2021 94.23 95.58 92.00 93.33 1,577,761 -4.18(-4.29%)
Jul 16, 2021 101.10 101.52 96.22 97.50 2,120,389 -2.84(-2.83%)
Jul 15, 2021 101.28 102.04 98.64 100.34 1,068,482 -2.49(-2.42%)
Jul 14, 2021 105.82 106.85 102.60 102.83 737,519 -1.31(-1.26%)
Jul 13, 2021 106.27 106.53 103.17 104.14 738,121 -3.05(-2.84%)
Jul 12, 2021 105.47 107.68 104.23 107.19 552,540 -0.32(-0.30%)
Jul 09, 2021 105.14 108.12 104.46 107.50 867,806 +5.06(+4.94%)
Jul 08, 2021 100.83 102.49 98.33 102.44 1,397,247 -0.78(-0.75%)
Jul 07, 2021 105.14 106.59 101.68 103.22 831,309 -3.05(-2.87%)
Jul 06, 2021 108.16 108.17 104.24 106.26 833,744 -2.53(-2.32%)
Jul 02, 2021 109.44 109.44 107.79 108.79 485,847 -0.56(-0.51%)
Jul 01, 2021 108.27 110.09 107.54 109.34 706,174 +2.30(+2.15%)
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%)
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.