Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 100.64 103.06 99.92 102.69 10,204,039 +2.85(+2.85%)
Apr 30, 2021 99.81 100.56 98.59 99.84 11,810,640 +0.55(+0.55%)
Apr 29, 2021 100.63 100.83 98.79 99.29 7,543,021 -0.93(-0.93%)
Apr 28, 2021 100.00 100.80 99.68 100.22 5,711,941 +0.44(+0.44%)
Apr 27, 2021 99.61 100.15 99.01 99.78 3,934,328 +0.04(+0.04%)
Apr 26, 2021 99.89 100.32 99.26 99.74 5,809,927 +0.01(+0.01%)
Apr 23, 2021 98.24 100.08 98.09 99.73 5,149,579 +1.19(+1.21%)
Apr 22, 2021 99.08 99.47 98.15 98.54 5,635,260 -0.67(-0.68%)
Apr 21, 2021 98.31 99.78 97.91 99.21 6,902,295 +1.58(+1.62%)
Apr 20, 2021 96.81 98.10 96.75 97.63 6,043,769 +0.38(+0.39%)
Apr 19, 2021 96.68 97.36 95.92 97.25 5,073,435 +0.63(+0.65%)
Apr 16, 2021 96.25 97.20 95.93 96.62 9,166,273 +0.91(+0.95%)
Apr 15, 2021 94.90 95.76 94.57 95.71 6,399,122 +0.89(+0.93%)
Apr 14, 2021 95.11 95.51 94.54 94.82 8,672,698 -0.91(-0.95%)
Apr 13, 2021 95.57 95.86 94.68 95.74 6,967,028 -0.03(-0.03%)
Apr 12, 2021 95.38 96.05 94.98 95.76 6,381,133 +0.63(+0.66%)
Apr 09, 2021 94.12 95.30 93.82 95.14 6,756,745 +1.27(+1.36%)
Apr 08, 2021 93.24 94.59 93.20 93.86 6,648,270 +0.79(+0.85%)
Apr 07, 2021 93.36 93.89 92.15 93.07 9,082,054 -0.15(-0.16%)
Apr 06, 2021 93.64 94.02 92.78 93.23 9,632,694 -0.67(-0.72%)
Apr 05, 2021 96.50 96.50 93.24 93.90 11,962,175 -2.11(-2.19%)
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.