Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.01 117.01 112.24 114.28 819,680 -1.80(-1.55%)
May 27, 2021 115.61 116.43 114.26 116.08 553,494 +2.25(+1.98%)
May 26, 2021 110.83 114.17 109.91 113.83 546,022 +4.09(+3.73%)
May 25, 2021 110.60 112.32 109.51 109.74 598,256 +0.15(+0.14%)
May 24, 2021 109.33 110.43 107.54 109.59 572,840 +0.86(+0.79%)
May 21, 2021 110.07 110.60 108.08 108.74 793,635 -0.78(-0.71%)
May 20, 2021 111.67 112.49 105.84 109.52 1,246,407 -2.62(-2.33%)
May 19, 2021 113.62 113.62 110.07 112.13 812,735 -3.99(-3.44%)
May 18, 2021 116.17 117.43 114.92 116.12 1,537,981 +0.19(+0.16%)
May 17, 2021 112.85 116.34 111.27 115.94 627,633 +3.11(+2.75%)
May 14, 2021 107.95 113.25 107.95 112.83 969,713 +5.69(+5.31%)
May 13, 2021 106.14 109.15 105.37 107.14 521,083 +1.68(+1.60%)
May 12, 2021 110.76 111.95 104.95 105.45 799,268 -5.81(-5.22%)
May 11, 2021 111.51 113.50 109.53 111.27 910,177 -3.20(-2.80%)
May 10, 2021 118.22 120.61 114.28 114.47 958,380 -3.64(-3.08%)
May 07, 2021 114.25 119.23 114.04 118.11 756,353 +2.88(+2.50%)
May 06, 2021 117.77 117.94 114.21 115.24 621,564 -1.60(-1.37%)
May 05, 2021 116.44 118.09 115.94 116.84 560,489 +1.14(+0.99%)
May 04, 2021 116.02 116.44 113.92 115.70 512,026 -0.40(-0.34%)
May 03, 2021 113.78 116.65 113.13 116.09 699,482 +3.44(+3.06%)
Apr 30, 2021 113.03 113.86 111.35 112.65 780,453 -0.87(-0.76%)
Apr 29, 2021 114.45 115.46 112.85 113.52 929,116 +0.55(+0.48%)
Apr 28, 2021 110.76 113.70 110.17 112.97 1,286,861 +2.05(+1.85%)
Apr 27, 2021 107.98 111.29 107.35 110.92 546,600 +2.94(+2.72%)
Apr 26, 2021 109.48 111.82 106.99 107.98 742,514 -0.95(-0.87%)
Apr 23, 2021 107.81 109.39 105.76 108.93 725,496 +2.42(+2.27%)
Apr 22, 2021 107.75 109.44 106.22 106.51 992,062 -0.54(-0.50%)
Apr 21, 2021 101.17 107.39 100.82 107.05 1,571,181 +5.62(+5.55%)
Apr 20, 2021 102.45 102.79 99.10 101.42 1,730,994 -2.02(-1.95%)
Apr 19, 2021 104.84 106.25 102.86 103.44 1,039,635 -2.23(-2.11%)
Apr 16, 2021 108.00 108.49 104.86 105.67 1,053,732 -1.02(-0.95%)
Apr 15, 2021 108.64 108.64 105.88 106.69 790,820 -0.55(-0.51%)
Apr 14, 2021 107.30 109.47 106.51 107.24 778,682 -0.55(-0.51%)
Apr 13, 2021 111.58 111.78 106.76 107.78 1,946,395 -4.79(-4.25%)
Apr 12, 2021 109.61 113.65 109.50 112.57 1,835,888 +2.59(+2.35%)
Apr 09, 2021 104.61 110.12 104.00 109.98 1,716,233 +5.91(+5.68%)
Apr 08, 2021 102.00 104.25 100.70 104.07 639,170 +1.60(+1.56%)
Apr 07, 2021 104.38 105.17 102.08 102.47 613,026 -1.12(-1.09%)
Apr 06, 2021 103.14 105.17 102.79 103.59 1,042,805 -0.22(-0.21%)
Apr 05, 2021 101.93 104.57 100.52 103.81 1,128,874 +3.30(+3.29%)
Apr 01, 2021 104.51 105.44 99.21 100.51 1,405,177 -4.70(-4.47%)
Mar 31, 2021 100.12 106.95 99.63 105.20 1,516,165 +5.55(+5.57%)
Mar 30, 2021 97.04 100.39 96.89 99.65 1,116,584 +2.15(+2.20%)
Mar 29, 2021 100.67 101.86 96.98 97.50 1,107,816 -3.92(-3.87%)
Mar 26, 2021 99.28 102.27 98.54 101.42 934,172 +3.63(+3.71%)
Mar 25, 2021 93.53 98.23 91.06 97.79 1,099,021 +2.55(+2.68%)
Mar 24, 2021 96.26 99.32 95.15 95.24 1,332,983 +0.75(+0.79%)
Mar 23, 2021 100.89 101.17 93.32 94.50 1,703,949 -8.49(-8.24%)
Mar 22, 2021 105.04 105.13 101.32 102.99 703,463 -2.30(-2.18%)
Mar 19, 2021 103.62 107.25 101.97 105.28 977,676 +0.38(+0.36%)
Mar 18, 2021 105.74 110.04 104.41 104.91 855,180 +0.40(+0.38%)
Mar 17, 2021 105.73 106.30 101.72 104.51 830,906 -1.00(-0.94%)
Mar 16, 2021 107.48 108.49 103.72 105.50 902,830 -2.43(-2.25%)
Mar 15, 2021 106.45 108.18 105.34 107.93 664,753 +1.13(+1.06%)
Mar 12, 2021 105.50 108.29 105.33 106.80 693,446 +2.31(+2.21%)
Mar 11, 2021 105.25 106.29 103.43 104.49 656,071 -0.38(-0.36%)
Mar 10, 2021 104.14 105.99 102.80 104.87 779,705 +1.22(+1.18%)
Mar 09, 2021 105.94 107.45 103.45 103.64 677,034 -2.61(-2.45%)
Mar 08, 2021 105.03 110.37 104.80 106.25 1,234,030 +2.35(+2.26%)
Mar 05, 2021 100.18 104.54 96.98 103.90 1,094,925 +4.82(+4.86%)
Mar 04, 2021 103.49 104.25 96.23 99.08 1,121,150 -4.68(-4.51%)
Mar 03, 2021 102.06 105.83 101.23 103.76 1,005,558 +2.13(+2.10%)
Mar 02, 2021 99.33 102.36 99.10 101.63 599,247 +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.