Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 107.74 107.80 105.13 105.30 9,959,454 -2.33(-2.16%)
Jul 29, 2021 107.77 107.86 106.97 107.62 5,115,225 +0.29(+0.27%)
Jul 28, 2021 106.50 107.68 106.20 107.33 6,240,924 +0.53(+0.50%)
Jul 27, 2021 106.65 107.11 105.71 106.80 4,167,523 +0.15(+0.14%)
Jul 26, 2021 106.95 107.26 106.17 106.65 4,119,689 -0.36(-0.34%)
Jul 23, 2021 106.82 107.44 106.45 107.01 4,872,436 +0.59(+0.55%)
Jul 22, 2021 105.61 106.76 105.38 106.42 6,910,564 +0.50(+0.47%)
Jul 21, 2021 105.61 106.00 104.84 105.92 4,559,715 +0.85(+0.81%)
Jul 20, 2021 104.62 106.60 104.54 105.07 6,164,291 +0.57(+0.55%)
Jul 19, 2021 105.53 105.93 102.98 104.50 7,468,756 -1.88(-1.77%)
Jul 16, 2021 106.75 107.14 105.86 106.38 7,539,841 +0.29(+0.27%)
Jul 15, 2021 105.76 106.38 104.80 106.09 5,019,471 -0.16(-0.15%)
Jul 14, 2021 105.81 106.43 105.38 106.26 7,226,327 +0.68(+0.64%)
Jul 13, 2021 105.29 105.74 104.49 105.58 8,373,787 +0.25(+0.24%)
Jul 12, 2021 104.58 105.97 104.42 105.33 9,099,677 +0.94(+0.90%)
Jul 09, 2021 104.14 105.05 103.97 104.39 5,387,055 +0.21(+0.20%)
Jul 08, 2021 103.65 104.36 103.58 104.18 4,409,726 -0.36(-0.34%)
Jul 07, 2021 103.79 104.74 103.25 104.54 7,476,936 +0.91(+0.88%)
Jul 06, 2021 103.12 103.78 102.77 103.63 8,009,887 +0.50(+0.49%)
Jul 02, 2021 102.54 103.41 101.98 103.12 6,387,785 +0.81(+0.80%)
Jul 01, 2021 101.14 102.57 101.08 102.31 5,927,592 +1.45(+1.44%)
Jun 30, 2021 100.47 101.11 99.95 100.86 5,631,648 +0.30(+0.30%)
Jun 29, 2021 100.87 100.96 99.94 100.56 6,471,895 -0.63(-0.62%)
Jun 28, 2021 101.41 102.18 101.04 101.18 5,740,160 +0.02(+0.02%)
Jun 25, 2021 101.09 101.71 100.41 101.16 13,077,057 -1.58(-1.53%)
Jun 24, 2021 102.45 104.04 102.31 102.74 8,613,443 +0.66(+0.65%)
Jun 23, 2021 102.57 103.00 102.03 102.08 4,285,454 -0.63(-0.61%)
Jun 22, 2021 102.52 103.23 101.97 102.70 4,869,443 -0.03(-0.03%)
Jun 21, 2021 101.80 103.20 100.98 102.73 5,211,067 +1.44(+1.42%)
Jun 18, 2021 101.75 102.26 101.23 101.29 8,281,558 -1.59(-1.55%)
Jun 17, 2021 102.95 103.77 102.10 102.88 4,675,766 -0.56(-0.55%)
Jun 16, 2021 104.06 104.34 103.12 103.45 7,449,146 -0.27(-0.26%)
Jun 15, 2021 103.30 103.81 102.54 103.72 4,009,954 +0.38(+0.37%)
Jun 14, 2021 103.03 103.40 102.24 103.33 4,944,814 -0.02(-0.02%)
Jun 11, 2021 104.08 104.08 102.86 103.35 4,993,643 -0.73(-0.71%)
Jun 10, 2021 102.40 104.75 102.21 104.08 6,995,080 +2.01(+1.97%)
Jun 09, 2021 101.07 102.45 100.95 102.08 5,454,146 +1.49(+1.48%)
Jun 08, 2021 100.89 101.26 100.12 100.59 4,594,027 -0.60(-0.59%)
Jun 07, 2021 100.92 102.17 100.58 101.19 6,219,937 +0.58(+0.58%)
Jun 04, 2021 100.64 101.28 100.43 100.61 4,752,513 +0.13(+0.13%)
Jun 03, 2021 99.50 100.65 99.08 100.47 7,020,353 +0.73(+0.73%)
Jun 02, 2021 100.65 100.88 99.26 99.75 9,047,176 -0.73(-0.72%)
Jun 01, 2021 101.81 102.07 100.32 100.47 7,644,596 -0.89(-0.88%)
May 28, 2021 101.59 102.51 101.06 101.36 7,934,125 +0.79(+0.78%)
May 27, 2021 103.08 103.15 100.30 100.57 29,489,362 -2.13(-2.07%)
May 26, 2021 102.55 102.74 101.86 102.70 6,480,506 +0.12(+0.12%)
May 25, 2021 103.84 103.87 102.25 102.58 7,340,365 -1.21(-1.16%)
May 24, 2021 104.40 104.59 103.50 103.79 5,384,672 -0.19(-0.18%)
May 21, 2021 105.23 105.91 103.92 103.97 6,229,369 -0.89(-0.85%)
May 20, 2021 103.28 105.07 103.08 104.86 6,171,164 +1.13(+1.09%)
May 19, 2021 104.28 104.32 102.42 103.73 7,184,973 -1.22(-1.16%)
May 18, 2021 103.97 105.57 103.26 104.95 9,128,438 +0.29(+0.27%)
May 17, 2021 104.56 105.39 104.37 104.67 6,904,872 +0.41(+0.40%)
May 14, 2021 105.09 105.29 104.21 104.25 7,000,705 -0.15(-0.15%)
May 13, 2021 103.47 104.94 102.98 104.41 7,323,683 +1.47(+1.43%)
May 12, 2021 102.84 103.87 102.47 102.94 6,929,055 +0.06(+0.06%)
May 11, 2021 103.31 104.38 102.42 102.87 6,459,280 -1.19(-1.14%)
May 10, 2021 104.21 104.94 103.84 104.06 7,922,947 +0.42(+0.41%)
May 07, 2021 104.21 104.70 102.94 103.64 7,603,371 -0.30(-0.28%)
May 06, 2021 102.97 104.03 102.22 103.94 6,480,549 +0.27(+0.26%)
May 05, 2021 103.12 104.12 102.03 103.67 7,845,798 +1.68(+1.65%)
May 04, 2021 102.63 103.81 101.23 101.99 9,103,316 -0.70(-0.68%)
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.