Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 96.36 96.41 94.94 96.00 5,755,566 +0.27(+0.28%)
Mar 31, 2021 94.60 96.59 94.48 95.74 10,227,612 +1.27(+1.34%)
Mar 30, 2021 94.53 94.68 93.66 94.47 6,050,185 +0.05(+0.06%)
Mar 29, 2021 93.56 94.66 93.32 94.42 6,186,166 +0.66(+0.71%)
Mar 26, 2021 91.89 93.88 91.86 93.76 7,457,017 +1.86(+2.02%)
Mar 25, 2021 91.03 92.14 90.28 91.90 7,098,667 +0.73(+0.80%)
Mar 24, 2021 92.73 93.18 91.16 91.17 10,647,196 -1.57(-1.70%)
Mar 23, 2021 93.22 93.72 92.46 92.75 6,907,144 -0.94(-1.00%)
Mar 22, 2021 91.56 94.13 91.01 93.69 8,619,571 +2.19(+2.40%)
Mar 19, 2021 91.94 92.38 91.05 91.49 12,320,034 -0.31(-0.34%)
Mar 18, 2021 92.00 92.88 91.49 91.80 9,807,999 -1.12(-1.21%)
Mar 17, 2021 91.79 92.97 90.94 92.92 21,976,350 -5.13(-5.23%)
Mar 16, 2021 97.27 98.27 97.22 98.06 6,295,704 +0.51(+0.53%)
Mar 15, 2021 96.14 97.63 95.86 97.54 7,510,079 +1.80(+1.89%)
Mar 12, 2021 95.37 96.06 94.99 95.74 6,037,596 +0.31(+0.32%)
Mar 11, 2021 95.66 96.10 94.96 95.43 5,277,956 -0.12(-0.12%)
Mar 10, 2021 95.01 95.86 94.70 95.54 6,512,561 +1.07(+1.13%)
Mar 09, 2021 94.20 96.15 94.16 94.47 7,750,665 +0.60(+0.64%)
Mar 08, 2021 94.53 95.68 93.60 93.87 6,836,771 -0.52(-0.55%)
Mar 05, 2021 93.78 94.65 92.07 94.39 8,226,694 +0.93(+0.99%)
Mar 04, 2021 94.22 95.32 92.84 93.46 8,469,471 -0.94(-0.99%)
Mar 03, 2021 94.53 94.78 93.30 94.40 8,157,321 -1.01(-1.06%)
Mar 02, 2021 96.29 96.76 95.37 95.41 6,200,678 -0.50(-0.52%)
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.