Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 101.57 103.90 101.57 102.29 1,359,395 +1.02(+1.01%)
May 27, 2021 103.57 104.62 100.69 101.26 9,342,645 -1.63(-1.58%)
May 26, 2021 104.56 104.99 101.57 102.89 1,287,287 -0.96(-0.92%)
May 25, 2021 104.80 105.83 103.42 103.85 1,454,328 -0.21(-0.20%)
May 24, 2021 101.73 104.38 101.69 104.06 1,570,405 +2.88(+2.85%)
May 21, 2021 102.36 103.27 100.75 101.18 1,123,236 +0.11(+0.11%)
May 20, 2021 98.81 101.64 98.27 101.07 948,731 +2.80(+2.85%)
May 19, 2021 98.36 99.86 97.27 98.27 926,868 -0.60(-0.61%)
May 18, 2021 96.05 99.17 95.44 98.87 1,493,855 +3.13(+3.27%)
May 17, 2021 99.07 99.45 95.60 95.74 972,536 -3.47(-3.49%)
May 14, 2021 98.47 100.99 97.78 99.21 1,293,219 +1.24(+1.27%)
May 13, 2021 101.72 102.00 95.60 97.96 1,445,121 -3.02(-2.99%)
May 12, 2021 102.37 104.92 100.89 100.98 1,133,675 -1.64(-1.60%)
May 11, 2021 97.86 102.78 97.53 102.63 691,162 +1.80(+1.79%)
May 10, 2021 104.01 104.54 100.74 100.82 1,049,593 -3.66(-3.50%)
May 07, 2021 101.44 105.96 100.92 104.48 876,364 +2.98(+2.94%)
May 06, 2021 102.94 103.30 98.54 101.50 896,184 -1.44(-1.40%)
May 05, 2021 104.34 104.95 102.39 102.94 944,290 -0.35(-0.34%)
May 04, 2021 104.06 104.75 102.26 103.29 681,323 -2.02(-1.92%)
May 03, 2021 106.66 106.92 104.30 105.31 693,166 -0.27(-0.25%)
Apr 30, 2021 106.63 108.07 105.14 105.58 688,332 -1.55(-1.44%)
Apr 29, 2021 108.38 109.46 106.05 107.12 524,067 -0.75(-0.70%)
Apr 28, 2021 108.85 109.65 107.69 107.88 484,160 -1.14(-1.04%)
Apr 27, 2021 109.19 109.78 106.83 109.01 450,979 +0.21(+0.19%)
Apr 26, 2021 107.32 109.86 106.91 108.81 755,813 +2.00(+1.87%)
Apr 23, 2021 105.45 107.36 103.29 106.81 523,132 +2.16(+2.07%)
Apr 22, 2021 104.57 106.47 103.64 104.64 728,004 -0.03(-0.03%)
Apr 21, 2021 102.07 104.87 101.33 104.68 958,842 +2.95(+2.90%)
Apr 20, 2021 102.57 103.54 101.23 101.73 762,020 -0.64(-0.63%)
Apr 19, 2021 102.56 103.59 101.09 102.37 550,240 -1.00(-0.97%)
Apr 16, 2021 102.64 103.67 101.77 103.37 1,183,526 +0.83(+0.81%)
Apr 15, 2021 102.53 103.76 102.10 102.54 880,943 +0.20(+0.19%)
Apr 14, 2021 103.98 104.49 101.51 102.34 731,041 -1.25(-1.21%)
Apr 13, 2021 99.92 103.80 99.46 103.59 1,151,272 +4.05(+4.07%)
Apr 12, 2021 100.53 100.53 98.56 99.54 906,618 -1.40(-1.39%)
Apr 09, 2021 100.32 101.61 99.45 100.94 739,349 +0.88(+0.88%)
Apr 08, 2021 99.16 100.75 97.94 100.06 934,779 +2.01(+2.05%)
Apr 07, 2021 97.58 99.20 96.69 98.05 626,321 -0.51(-0.52%)
Apr 06, 2021 98.36 99.92 98.36 98.56 937,294 +0.56(+0.57%)
Apr 05, 2021 96.96 98.03 96.29 98.00 397,807 +2.05(+2.13%)
Apr 01, 2021 95.09 96.45 94.36 95.95 869,323 +1.62(+1.72%)
Mar 31, 2021 93.35 95.42 93.35 94.33 1,396,606 +2.09(+2.27%)
Mar 30, 2021 90.18 92.75 89.95 92.24 886,948 +1.60(+1.77%)
Mar 29, 2021 94.90 94.90 88.77 90.64 1,122,022 -5.25(-5.47%)
Mar 26, 2021 93.30 96.35 92.02 95.89 843,004 +2.72(+2.92%)
Mar 25, 2021 91.61 93.53 88.22 93.16 820,358 +1.92(+2.10%)
Mar 24, 2021 93.28 94.29 90.90 91.25 456,064 -1.73(-1.86%)
Mar 23, 2021 94.57 94.57 92.16 92.98 539,684 -2.20(-2.31%)
Mar 22, 2021 93.08 95.57 92.89 95.18 450,918 +2.50(+2.70%)
Mar 19, 2021 93.09 97.61 91.49 92.67 1,592,072 +0.31(+0.33%)
Mar 18, 2021 93.65 95.79 92.06 92.37 588,779 -1.93(-2.05%)
Mar 17, 2021 95.17 97.07 93.29 94.30 649,214 -1.62(-1.69%)
Mar 16, 2021 98.41 99.98 95.06 95.92 700,220 -2.13(-2.18%)
Mar 15, 2021 95.28 99.62 95.28 98.05 848,814 +2.94(+3.09%)
Mar 12, 2021 94.07 95.18 91.52 95.11 1,334,150 -0.71(-0.74%)
Mar 11, 2021 90.98 96.07 90.63 95.83 1,289,857 +5.99(+6.67%)
Mar 10, 2021 91.96 92.17 88.94 89.84 994,648 -0.09(-0.10%)
Mar 09, 2021 86.93 90.40 85.42 89.93 953,145 +4.75(+5.58%)
Mar 08, 2021 88.56 89.61 85.18 85.18 655,425 -2.80(-3.18%)
Mar 05, 2021 85.28 88.61 83.67 87.97 568,076 +2.05(+2.39%)
Mar 04, 2021 89.32 91.31 85.56 85.92 699,843 -3.29(-3.69%)
Mar 03, 2021 91.91 91.95 89.18 89.22 658,385 -3.51(-3.78%)
Mar 02, 2021 92.92 93.14 91.48 92.72 840,287 +0.74(+0.81%)
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.