Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.87 101.50 99.18 99.44 1,622,605 -1.05(-1.04%)
Jul 29, 2021 100.51 100.76 99.36 100.49 970,482 +0.61(+0.61%)
Jul 28, 2021 101.40 102.69 99.75 99.88 1,437,598 -1.49(-1.47%)
Jul 27, 2021 102.82 103.46 100.34 101.37 1,496,084 -2.35(-2.27%)
Jul 26, 2021 98.10 104.89 96.88 103.72 3,870,343 +11.31(+12.24%)
Jul 23, 2021 93.68 93.68 91.68 92.41 1,105,317 -0.83(-0.89%)
Jul 22, 2021 94.20 94.20 92.86 93.24 393,869 -0.98(-1.04%)
Jul 21, 2021 94.37 95.29 93.84 94.22 421,866 +0.22(+0.23%)
Jul 20, 2021 92.16 94.39 91.90 94.00 653,972 +2.20(+2.40%)
Jul 19, 2021 93.04 93.45 90.82 91.80 796,800 -2.24(-2.38%)
Jul 16, 2021 94.57 94.85 93.61 94.04 678,114 -0.76(-0.80%)
Jul 15, 2021 97.73 97.85 94.51 94.80 1,006,212 -2.99(-3.06%)
Jul 14, 2021 97.65 98.42 97.30 97.79 624,766 +0.22(+0.23%)
Jul 13, 2021 98.16 98.32 97.28 97.57 480,461 -0.58(-0.59%)
Jul 12, 2021 97.59 98.25 97.22 98.15 341,827 +0.17(+0.17%)
Jul 09, 2021 97.63 98.25 97.22 97.98 430,981 +1.09(+1.12%)
Jul 08, 2021 96.19 97.23 95.39 96.89 591,087 -0.04(-0.04%)
Jul 07, 2021 95.75 97.11 95.53 96.93 498,560 +1.31(+1.37%)
Jul 06, 2021 96.46 96.69 94.57 95.62 498,060 -1.03(-1.07%)
Jul 02, 2021 95.65 96.84 95.53 96.65 686,621 +1.31(+1.37%)
Jul 01, 2021 94.90 95.78 94.85 95.34 568,622 +0.82(+0.87%)
Jun 30, 2021 94.21 94.60 93.67 94.52 826,818 +0.52(+0.55%)
Jun 29, 2021 93.97 94.62 93.53 94.00 905,976 +0.39(+0.42%)
Jun 28, 2021 94.00 94.57 93.37 93.61 815,191 +0.07(+0.07%)
Jun 25, 2021 93.33 93.70 92.80 93.54 688,513 +0.36(+0.39%)
Jun 24, 2021 92.94 93.78 92.88 93.18 568,788 +0.47(+0.51%)
Jun 23, 2021 92.99 93.35 92.51 92.71 671,688 -0.16(-0.17%)
Jun 22, 2021 92.11 93.18 91.05 92.87 595,898 +0.71(+0.77%)
Jun 21, 2021 91.26 92.75 90.80 92.16 677,086 +1.13(+1.24%)
Jun 18, 2021 91.24 92.00 90.55 91.03 1,126,381 -0.83(-0.90%)
Jun 17, 2021 93.99 94.14 90.81 91.86 923,338 -2.14(-2.28%)
Jun 16, 2021 95.07 95.07 93.62 94.00 642,085 -1.12(-1.18%)
Jun 15, 2021 95.38 95.44 94.43 95.12 573,609 -0.38(-0.40%)
Jun 14, 2021 97.23 97.63 94.94 95.50 727,573 -1.97(-2.02%)
Jun 11, 2021 96.30 97.64 96.06 97.47 644,155 +1.25(+1.30%)
Jun 10, 2021 95.63 96.49 95.21 96.22 428,993 +0.82(+0.86%)
Jun 09, 2021 96.75 96.80 95.33 95.40 317,379 -0.97(-1.01%)
Jun 08, 2021 95.16 96.80 94.41 96.37 429,260 +1.62(+1.71%)
Jun 07, 2021 95.62 95.65 94.47 94.75 399,175 -0.49(-0.51%)
Jun 04, 2021 95.64 95.83 94.14 95.24 549,180 -0.33(-0.35%)
Jun 03, 2021 95.49 95.75 94.15 95.57 768,582 +0.11(+0.12%)
Jun 02, 2021 96.40 96.66 94.94 95.46 668,459 -0.83(-0.86%)
Jun 01, 2021 96.50 96.76 95.60 96.29 523,332 +0.32(+0.33%)
May 28, 2021 96.43 96.43 95.20 95.97 425,079 +0.05(+0.05%)
May 27, 2021 94.98 96.18 94.76 95.92 1,160,501 +1.09(+1.15%)
May 26, 2021 94.30 95.00 94.04 94.83 432,975 +0.79(+0.84%)
May 25, 2021 94.43 94.88 93.89 94.04 489,456 -0.08(-0.08%)
May 24, 2021 94.45 94.45 93.67 94.12 437,481 +0.06(+0.06%)
May 21, 2021 94.66 95.18 93.94 94.06 600,808 -0.74(-0.78%)
May 20, 2021 93.54 95.00 93.20 94.80 568,204 +0.96(+1.02%)
May 19, 2021 94.35 94.67 92.75 93.84 745,615 -1.14(-1.20%)
May 18, 2021 96.02 96.48 94.92 94.98 641,769 -1.10(-1.14%)
May 17, 2021 96.36 96.43 94.87 96.08 709,380 -0.22(-0.23%)
May 14, 2021 96.06 97.06 95.42 96.30 728,571 -0.01(-0.01%)
May 13, 2021 94.95 97.10 94.95 96.31 550,450 +1.55(+1.64%)
May 12, 2021 98.17 98.71 94.58 94.76 705,850 -3.45(-3.51%)
May 11, 2021 99.40 100.03 97.83 98.21 682,857 -1.18(-1.19%)
May 10, 2021 99.76 101.10 99.06 99.39 700,025 +0.24(+0.24%)
May 07, 2021 99.75 100.42 99.11 99.15 583,429 -0.28(-0.28%)
May 06, 2021 99.79 100.12 98.70 99.43 636,992 +0.05(+0.05%)
May 05, 2021 98.11 99.75 98.04 99.38 534,381 +1.18(+1.20%)
May 04, 2021 99.44 99.54 97.82 98.20 669,415 -1.16(-1.17%)
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.