Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 105.63 105.83 104.75 104.77 1,603,529 -0.30(-0.28%)
May 27, 2021 104.59 105.73 104.23 105.07 2,098,052 +0.65(+0.62%)
May 26, 2021 104.48 105.23 104.14 104.42 1,406,948 -0.03(-0.03%)
May 25, 2021 104.80 105.39 104.40 104.45 1,902,144 -0.14(-0.13%)
May 24, 2021 104.62 105.83 104.35 104.59 1,723,485 +0.58(+0.55%)
May 21, 2021 103.85 104.59 103.68 104.02 2,101,406 +0.59(+0.57%)
May 20, 2021 102.35 104.05 102.02 103.43 1,661,846 +1.43(+1.40%)
May 19, 2021 101.41 102.28 100.26 102.00 4,589,002 +0.04(+0.04%)
May 18, 2021 103.35 103.38 101.92 101.95 2,034,025 -1.22(-1.19%)
May 17, 2021 104.05 104.28 102.95 103.18 2,101,258 -1.24(-1.19%)
May 14, 2021 104.51 104.97 103.95 104.42 3,629,350 -0.04(-0.04%)
May 13, 2021 101.83 104.83 101.83 104.46 4,880,390 +3.45(+3.42%)
May 12, 2021 103.63 103.69 100.68 101.01 5,154,496 -3.05(-2.94%)
May 11, 2021 105.38 106.10 103.68 104.06 3,980,028 -3.08(-2.88%)
May 10, 2021 107.58 108.78 107.11 107.15 3,321,718 -0.17(-0.16%)
May 07, 2021 107.31 107.84 106.95 107.32 1,881,975 +0.32(+0.30%)
May 06, 2021 107.77 108.01 106.10 107.00 2,514,892 -0.47(-0.44%)
May 05, 2021 108.44 109.09 107.37 107.47 1,608,285 -1.31(-1.21%)
May 04, 2021 107.01 108.78 107.00 108.78 2,836,408 +0.84(+0.77%)
May 03, 2021 107.45 108.22 107.19 107.94 2,830,227 +0.92(+0.86%)
Apr 30, 2021 107.17 108.13 106.88 107.03 2,648,457 -0.59(-0.55%)
Apr 29, 2021 105.14 107.89 105.03 107.62 2,635,747 +3.11(+2.97%)
Apr 28, 2021 105.86 106.29 104.51 104.51 1,470,175 -0.82(-0.78%)
Apr 27, 2021 105.51 105.78 104.47 105.33 1,912,856 +0.21(+0.20%)
Apr 26, 2021 105.98 106.30 105.02 105.12 1,534,202 -0.94(-0.89%)
Apr 23, 2021 105.16 106.62 104.98 106.07 2,199,196 +1.40(+1.34%)
Apr 22, 2021 104.62 105.34 104.06 104.67 1,173,208 +0.25(+0.24%)
Apr 21, 2021 103.45 104.74 103.36 104.42 2,290,440 +1.24(+1.20%)
Apr 20, 2021 102.65 103.56 102.11 103.18 3,124,353 +0.40(+0.39%)
Apr 19, 2021 103.04 103.50 102.65 102.78 1,777,318 -0.44(-0.42%)
Apr 16, 2021 102.78 103.37 102.28 103.22 2,514,489 +0.78(+0.76%)
Apr 15, 2021 101.89 102.70 101.89 102.44 1,733,415 +0.74(+0.73%)
Apr 14, 2021 102.34 103.01 101.54 101.70 1,108,169 -0.30(-0.29%)
Apr 13, 2021 101.16 102.36 100.87 102.00 2,049,241 +0.39(+0.38%)
Apr 12, 2021 100.75 101.75 100.47 101.61 2,941,426 +0.67(+0.66%)
Apr 09, 2021 100.17 101.01 99.42 100.94 1,516,850 +0.97(+0.97%)
Apr 08, 2021 99.24 100.88 99.01 99.97 2,353,713 +1.33(+1.35%)
Apr 07, 2021 99.74 100.25 98.26 98.64 2,342,157 -1.23(-1.23%)
Apr 06, 2021 99.98 100.57 99.50 99.87 1,492,242 -0.26(-0.26%)
Apr 05, 2021 99.04 100.59 98.67 100.13 1,451,928 +1.32(+1.34%)
Apr 01, 2021 96.52 99.05 96.52 98.81 2,393,849 +2.70(+2.81%)
Mar 31, 2021 96.51 96.92 95.88 96.11 1,631,031 -0.13(-0.13%)
Mar 30, 2021 98.01 98.01 96.14 96.24 2,281,953 -2.35(-2.39%)
Mar 29, 2021 97.75 98.68 97.58 98.59 1,587,376 +0.71(+0.72%)
Mar 26, 2021 95.91 97.96 95.58 97.88 1,612,515 +2.24(+2.35%)
Mar 25, 2021 95.80 95.83 94.70 95.64 1,276,988 +0.12(+0.12%)
Mar 24, 2021 94.47 96.17 94.13 95.52 2,184,483 +1.24(+1.32%)
Mar 23, 2021 93.84 94.98 93.46 94.28 2,233,860 +0.33(+0.35%)
Mar 22, 2021 94.79 95.63 93.94 93.95 1,444,410 -0.72(-0.77%)
Mar 19, 2021 95.00 95.28 94.53 94.68 3,616,050 -0.12(-0.13%)
Mar 18, 2021 95.30 95.86 93.58 94.80 2,218,898 -0.34(-0.35%)
Mar 17, 2021 94.69 95.71 94.07 95.13 2,075,881 +0.47(+0.49%)
Mar 16, 2021 95.95 97.45 94.61 94.67 2,729,312 -1.00(-1.05%)
Mar 15, 2021 93.82 95.85 93.82 95.67 4,800,292 +1.80(+1.91%)
Mar 12, 2021 93.83 94.13 92.56 93.87 3,097,342 +0.09(+0.10%)
Mar 11, 2021 93.35 94.08 92.91 93.78 2,418,920 +0.50(+0.53%)
Mar 10, 2021 93.03 93.53 92.03 93.29 2,404,569 +0.68(+0.73%)
Mar 09, 2021 93.34 95.04 92.51 92.61 3,799,253 +0.09(+0.10%)
Mar 08, 2021 90.36 93.83 90.36 92.52 3,392,577 +2.34(+2.60%)
Mar 05, 2021 89.37 90.55 88.45 90.18 4,123,177 +1.55(+1.75%)
Mar 04, 2021 89.18 90.80 88.19 88.63 2,353,022 -0.24(-0.27%)
Mar 03, 2021 90.23 90.92 88.75 88.87 1,501,953 -2.22(-2.44%)
Mar 02, 2021 91.78 91.78 90.76 91.09 1,591,186 -0.78(-0.85%)
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.