Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 114.42 117.00 114.42 116.45 4,164,162 +1.50(+1.31%)
Jul 29, 2021 113.08 116.15 112.84 114.94 3,194,478 +3.20(+2.86%)
Jul 28, 2021 112.72 113.61 111.09 111.75 2,849,266 -0.95(-0.85%)
Jul 27, 2021 113.12 113.78 111.35 112.70 2,960,686 -0.66(-0.58%)
Jul 26, 2021 114.44 114.84 111.95 113.36 1,568,275 -1.49(-1.30%)
Jul 23, 2021 115.33 115.98 114.62 114.85 2,044,994 -0.11(-0.09%)
Jul 22, 2021 114.75 115.30 114.20 114.96 1,831,570 +0.40(+0.35%)
Jul 21, 2021 114.46 115.50 114.40 114.56 1,756,146 +0.28(+0.24%)
Jul 20, 2021 112.46 115.14 112.33 114.28 1,650,703 +1.97(+1.75%)
Jul 19, 2021 112.77 113.67 111.47 112.31 3,266,592 -1.16(-1.03%)
Jul 16, 2021 112.85 113.81 112.75 113.48 1,423,691 +0.74(+0.65%)
Jul 15, 2021 111.59 112.95 111.54 112.74 2,873,379 +1.02(+0.91%)
Jul 14, 2021 111.27 112.07 110.74 111.72 1,903,934 +0.64(+0.57%)
Jul 13, 2021 111.98 112.02 110.79 111.09 3,466,369 -0.80(-0.71%)
Jul 12, 2021 112.80 113.44 111.22 111.88 3,448,446 -1.05(-0.93%)
Jul 09, 2021 114.31 114.31 111.76 112.94 2,015,004 -0.58(-0.51%)
Jul 08, 2021 113.61 114.36 113.15 113.52 2,510,768 -1.22(-1.07%)
Jul 07, 2021 113.73 114.89 113.28 114.74 1,179,748 +1.21(+1.07%)
Jul 06, 2021 113.20 113.84 112.00 113.53 3,589,304 +0.39(+0.34%)
Jul 02, 2021 112.96 113.42 112.46 113.14 1,454,742 +0.49(+0.43%)
Jul 01, 2021 112.66 113.15 112.27 112.65 1,621,908 +0.57(+0.51%)
Jun 30, 2021 112.10 112.44 111.72 112.08 2,788,843 -0.04(-0.04%)
Jun 29, 2021 110.33 112.57 109.77 112.12 4,096,609 -0.26(-0.23%)
Jun 28, 2021 113.23 113.50 112.21 112.38 1,588,820 -0.35(-0.31%)
Jun 25, 2021 112.70 113.40 111.77 112.73 8,058,242 -0.06(-0.05%)
Jun 24, 2021 111.02 113.18 110.84 112.79 2,193,689 +2.89(+2.63%)
Jun 23, 2021 110.58 111.21 109.88 109.90 2,120,914 -1.23(-1.11%)
Jun 22, 2021 109.58 111.25 109.39 111.14 1,937,861 +1.44(+1.31%)
Jun 21, 2021 108.26 109.94 107.17 109.70 2,481,122 +2.06(+1.91%)
Jun 18, 2021 108.86 109.83 107.21 107.64 2,732,960 -2.58(-2.34%)
Jun 17, 2021 107.92 110.39 107.92 110.21 2,288,875 +2.25(+2.08%)
Jun 16, 2021 109.10 109.94 107.62 107.96 2,440,355 -1.00(-0.92%)
Jun 15, 2021 109.71 109.96 108.86 108.97 2,694,975 -0.32(-0.29%)
Jun 14, 2021 107.66 109.29 107.46 109.29 2,297,197 +1.03(+0.96%)
Jun 11, 2021 107.12 108.36 107.03 108.25 1,837,046 +1.51(+1.42%)
Jun 10, 2021 106.28 106.94 105.64 106.74 1,670,615 +0.55(+0.52%)
Jun 09, 2021 106.45 106.81 106.16 106.19 1,078,254 +0.21(+0.20%)
Jun 08, 2021 105.57 106.20 104.79 105.98 2,459,042 +0.65(+0.61%)
Jun 07, 2021 106.46 106.54 105.14 105.34 1,397,711 -1.02(-0.95%)
Jun 04, 2021 105.61 106.72 105.28 106.35 1,924,450 +1.27(+1.21%)
Jun 03, 2021 104.20 105.60 103.64 105.08 2,622,680 +0.16(+0.15%)
Jun 02, 2021 103.48 105.29 103.29 104.92 2,320,979 +1.48(+1.43%)
Jun 01, 2021 105.54 105.89 103.22 103.44 2,173,391 -1.33(-1.27%)
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%)
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.