Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 114.38 114.38 108.29 110.29 4,820,249 -1.80(-1.61%)
May 27, 2021 114.81 116.53 110.66 112.09 8,135,558 +1.12(+1.01%)
May 26, 2021 110.06 112.33 109.67 110.97 3,127,725 +2.41(+2.22%)
May 25, 2021 108.90 109.62 108.16 108.56 2,010,176 -0.27(-0.24%)
May 24, 2021 110.41 111.22 108.69 108.83 2,261,484 -0.22(-0.20%)
May 21, 2021 109.69 110.62 108.75 109.05 2,686,608 +0.39(+0.36%)
May 20, 2021 107.92 109.13 106.78 108.66 2,175,298 +0.79(+0.73%)
May 19, 2021 109.41 109.67 106.90 107.87 2,693,417 -3.06(-2.76%)
May 18, 2021 113.39 113.99 110.80 110.93 2,089,430 -3.03(-2.66%)
May 17, 2021 114.42 115.34 112.94 113.96 1,479,496 -0.27(-0.23%)
May 14, 2021 113.48 114.72 112.88 114.23 1,782,561 +1.32(+1.17%)
May 13, 2021 111.07 113.52 111.07 112.91 1,798,215 +2.70(+2.45%)
May 12, 2021 114.81 114.99 109.75 110.20 2,274,675 -5.24(-4.54%)
May 11, 2021 117.42 117.61 113.88 115.44 2,154,932 -3.91(-3.28%)
May 10, 2021 116.28 121.99 115.78 119.35 4,195,148 +3.27(+2.82%)
May 07, 2021 113.88 116.31 113.44 116.08 1,859,224 +2.18(+1.92%)
May 06, 2021 111.45 114.06 110.93 113.89 2,417,314 +3.47(+3.15%)
May 05, 2021 111.27 112.42 110.13 110.42 1,339,053 -1.28(-1.15%)
May 04, 2021 111.31 111.77 110.20 111.70 1,402,090 +0.25(+0.22%)
May 03, 2021 111.36 113.08 111.00 111.45 1,588,982 +1.14(+1.03%)
Apr 30, 2021 111.49 111.64 109.86 110.32 1,721,966 -1.92(-1.71%)
Apr 29, 2021 111.70 112.70 111.08 112.23 1,343,182 +1.04(+0.94%)
Apr 28, 2021 112.69 113.33 111.04 111.19 1,254,671 -1.10(-0.98%)
Apr 27, 2021 111.44 113.17 111.01 112.29 1,427,915 +1.26(+1.14%)
Apr 26, 2021 111.49 111.61 108.52 111.03 2,398,440 -0.68(-0.61%)
Apr 23, 2021 112.12 112.25 110.56 111.71 1,631,325 -0.28(-0.25%)
Apr 22, 2021 113.10 114.73 111.72 112.00 2,535,250 -0.88(-0.78%)
Apr 21, 2021 112.73 113.64 112.12 112.88 1,590,871 +0.49(+0.44%)
Apr 20, 2021 112.72 113.10 110.55 112.39 1,844,841 -0.37(-0.33%)
Apr 19, 2021 114.19 114.47 111.82 112.75 3,069,778 -0.98(-0.86%)
Apr 16, 2021 113.79 113.98 111.95 113.73 1,944,668 +0.54(+0.48%)
Apr 15, 2021 114.72 115.20 112.94 113.19 1,532,326 -0.83(-0.72%)
Apr 14, 2021 114.38 115.13 113.31 114.02 1,607,756 -0.62(-0.54%)
Apr 13, 2021 115.63 115.63 113.14 114.63 2,581,488 -0.70(-0.61%)
Apr 12, 2021 116.04 117.53 114.99 115.34 2,523,625 -0.87(-0.75%)
Apr 09, 2021 113.91 116.54 113.50 116.21 2,241,465 +2.71(+2.39%)
Apr 08, 2021 114.72 114.80 113.01 113.50 1,872,517 -0.92(-0.80%)
Apr 07, 2021 114.33 115.50 112.44 114.42 2,637,631 -0.14(-0.12%)
Apr 06, 2021 111.90 115.47 111.53 114.56 3,798,541 +2.61(+2.33%)
Apr 05, 2021 110.36 112.40 109.78 111.95 1,730,549 +2.12(+1.93%)
Apr 01, 2021 110.00 110.34 108.17 109.83 2,620,681 +0.90(+0.83%)
Mar 31, 2021 110.36 110.36 108.38 108.93 2,043,512 -0.86(-0.79%)
Mar 30, 2021 108.34 110.12 107.54 109.80 2,037,578 +0.87(+0.80%)
Mar 29, 2021 113.33 113.94 108.66 108.92 2,738,630 -4.23(-3.74%)
Mar 26, 2021 110.58 113.24 110.23 113.15 1,973,863 +2.92(+2.65%)
Mar 25, 2021 108.57 110.55 107.63 110.23 2,372,063 +1.76(+1.63%)
Mar 24, 2021 113.00 113.38 108.37 108.47 3,039,619 -4.26(-3.78%)
Mar 23, 2021 114.47 115.17 112.19 112.73 3,860,458 -2.04(-1.78%)
Mar 22, 2021 112.05 115.08 111.11 114.77 2,961,250 +2.63(+2.34%)
Mar 19, 2021 108.00 114.13 107.86 112.14 9,589,385 +4.56(+4.24%)
Mar 18, 2021 105.89 110.31 105.61 107.58 3,063,338 +1.07(+1.01%)
Mar 17, 2021 106.42 107.07 104.35 106.50 2,723,860 -0.47(-0.44%)
Mar 16, 2021 107.17 107.93 106.27 106.98 2,468,826 -0.44(-0.41%)
Mar 15, 2021 105.13 108.05 104.90 107.42 3,549,712 +2.76(+2.64%)
Mar 12, 2021 102.73 104.94 101.65 104.66 2,081,776 +2.27(+2.22%)
Mar 11, 2021 102.44 103.20 101.34 102.39 2,552,917 +0.41(+0.40%)
Mar 10, 2021 100.92 103.23 100.54 101.98 3,367,863 +2.20(+2.20%)
Mar 09, 2021 100.47 103.38 99.62 99.78 3,494,260 -0.71(-0.70%)
Mar 08, 2021 97.40 101.29 96.87 100.49 4,061,832 +3.51(+3.62%)
Mar 05, 2021 93.93 97.31 91.73 96.98 5,438,388 +4.35(+4.69%)
Mar 04, 2021 94.05 94.68 90.46 92.63 4,543,570 -2.01(-2.12%)
Mar 03, 2021 96.53 96.87 94.29 94.64 3,020,797 -2.03(-2.10%)
Mar 02, 2021 96.29 97.83 95.67 96.67 3,193,743 +0.78(+0.82%)
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.