Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 115.53 116.85 114.74 116.52 852,812 +0.87(+0.75%)
Jun 29, 2021 116.49 117.98 114.87 115.65 859,084 -0.41(-0.35%)
Jun 28, 2021 114.78 117.31 114.30 116.06 877,323 +1.65(+1.44%)
Jun 25, 2021 114.66 117.43 113.30 114.41 2,262,300 +1.29(+1.14%)
Jun 24, 2021 112.33 113.72 110.76 113.12 756,404 +1.87(+1.68%)
Jun 23, 2021 111.40 112.85 108.88 111.25 999,168 +0.86(+0.78%)
Jun 22, 2021 107.70 110.85 105.90 110.39 900,059 +2.95(+2.75%)
Jun 21, 2021 105.90 108.58 105.28 107.44 1,052,082 +2.94(+2.81%)
Jun 18, 2021 106.54 107.94 103.35 104.50 1,886,339 -3.71(-3.43%)
Jun 17, 2021 109.96 110.62 105.59 108.21 1,516,539 -2.19(-1.98%)
Jun 16, 2021 110.90 111.96 107.29 110.40 1,111,577 -0.17(-0.15%)
Jun 15, 2021 112.47 112.99 109.95 110.57 1,324,354 -2.01(-1.79%)
Jun 14, 2021 109.75 115.37 109.75 112.58 2,497,163 +3.94(+3.63%)
Jun 11, 2021 105.80 108.67 105.05 108.64 982,571 +4.10(+3.92%)
Jun 10, 2021 105.33 105.81 103.03 104.54 940,129 -0.64(-0.61%)
Jun 09, 2021 105.07 108.54 104.40 105.18 1,357,118 +1.03(+0.99%)
Jun 08, 2021 103.63 105.89 102.18 104.15 809,925 -0.72(-0.69%)
Jun 07, 2021 103.36 107.16 103.31 104.87 1,000,633 +1.85(+1.80%)
Jun 04, 2021 102.23 103.28 100.18 103.02 922,343 +1.99(+1.97%)
Jun 03, 2021 99.45 102.29 98.73 101.03 1,104,308 +1.01(+1.01%)
Jun 02, 2021 103.43 104.79 99.97 100.02 2,317,133 -3.11(-3.02%)
Jun 01, 2021 99.95 103.22 99.01 103.13 13,230,697 +1.89(+1.87%)
May 28, 2021 102.00 102.43 97.62 101.24 1,983,408 -0.58(-0.57%)
May 27, 2021 102.90 104.56 100.67 101.82 3,453,136 -5.63(-5.24%)
May 26, 2021 103.77 108.84 103.25 107.45 1,238,211 +3.94(+3.81%)
May 25, 2021 102.08 105.00 102.01 103.51 769,512 +1.61(+1.58%)
May 24, 2021 99.08 102.90 98.96 101.90 769,134 +3.39(+3.44%)
May 21, 2021 99.48 100.62 97.46 98.51 863,457 +0.13(+0.13%)
May 20, 2021 99.46 99.87 94.92 98.38 1,337,859 -0.39(-0.39%)
May 19, 2021 99.28 100.60 97.56 98.77 1,197,834 -3.02(-2.97%)
May 18, 2021 105.28 105.28 101.42 101.79 758,534 -2.09(-2.01%)
May 17, 2021 101.90 103.99 101.02 103.88 1,097,529 +1.90(+1.86%)
May 14, 2021 100.73 102.63 99.50 101.98 709,695 +1.69(+1.69%)
May 13, 2021 98.98 101.82 97.18 100.29 1,144,344 +2.34(+2.39%)
May 12, 2021 101.14 103.86 97.94 97.95 1,730,978 -6.22(-5.97%)
May 11, 2021 101.64 105.49 101.13 104.17 1,569,377 -0.06(-0.06%)
May 10, 2021 108.50 109.91 103.78 104.23 1,947,428 -4.69(-4.31%)
May 07, 2021 105.80 109.39 105.54 108.92 1,802,626 +2.75(+2.59%)
May 06, 2021 105.94 106.61 104.25 106.17 1,368,692 -0.19(-0.18%)
May 05, 2021 104.70 107.75 103.25 106.36 1,593,729 +2.66(+2.57%)
May 04, 2021 97.68 104.00 97.24 103.70 2,076,330 +5.57(+5.68%)
May 03, 2021 101.25 101.41 98.03 98.13 1,510,879 -1.99(-1.99%)
Apr 30, 2021 100.74 101.83 99.00 100.12 1,763,900 -1.74(-1.71%)
Apr 29, 2021 99.64 101.90 96.81 101.86 1,954,362 +3.45(+3.51%)
Apr 28, 2021 98.94 102.85 95.91 98.41 3,417,552 +0.59(+0.60%)
Apr 27, 2021 94.70 101.00 92.13 97.82 9,370,878 +12.98(+15.30%)
Apr 26, 2021 84.89 85.76 84.01 84.84 1,806,649 +0.69(+0.82%)
Apr 23, 2021 81.83 84.43 81.70 84.15 1,301,800 +2.90(+3.57%)
Apr 22, 2021 78.10 82.30 78.10 81.25 1,406,812 +3.27(+4.19%)
Apr 21, 2021 74.86 78.22 74.25 77.98 868,087 +2.91(+3.88%)
Apr 20, 2021 78.05 78.05 73.56 75.07 1,239,581 -2.81(-3.61%)
Apr 19, 2021 78.76 79.60 76.82 77.88 1,117,886 -1.16(-1.47%)
Apr 16, 2021 79.62 80.37 78.93 79.04 710,300 +0.64(+0.82%)
Apr 15, 2021 80.75 80.85 78.09 78.40 881,048 -1.89(-2.35%)
Apr 14, 2021 79.08 81.57 78.84 80.29 891,049 +1.39(+1.76%)
Apr 13, 2021 82.47 82.54 77.74 78.90 1,236,198 -3.80(-4.59%)
Apr 12, 2021 82.29 83.20 80.27 82.70 753,870 +1.21(+1.48%)
Apr 09, 2021 80.71 81.61 79.82 81.49 521,100 +0.41(+0.51%)
Apr 08, 2021 82.32 82.62 79.71 81.08 707,544 -0.65(-0.80%)
Apr 07, 2021 82.15 84.78 81.24 81.73 1,333,771 -0.44(-0.54%)
Apr 06, 2021 81.89 83.29 81.14 82.17 1,028,315 +2.05(+2.56%)
Apr 05, 2021 81.07 81.30 78.26 80.12 703,805 +0.56(+0.70%)
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.