Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 109.20 110.25 104.65 106.75 1,519 +0.35(+0.33%)
Jul 29, 2021 99.75 113.75 99.40 106.40 5,754 +7.00(+7.04%)
Jul 28, 2021 97.65 99.58 97.30 99.40 428 +1.05(+1.07%)
Jul 27, 2021 98.70 99.05 96.25 98.35 780 +0.35(+0.36%)
Jul 26, 2021 96.95 99.05 95.55 98.00 514 +2.10(+2.19%)
Jul 23, 2021 98.35 99.40 95.20 95.90 311 -2.45(-2.49%)
Jul 22, 2021 97.65 99.56 96.95 98.35 552 -1.05(-1.06%)
Jul 21, 2021 98.00 100.80 95.90 99.40 806 +3.15(+3.27%)
Jul 20, 2021 95.55 96.60 93.80 96.25 474 +1.75(+1.85%)
Jul 19, 2021 98.70 101.67 93.45 94.50 1,198 -6.30(-6.25%)
Jul 16, 2021 102.90 104.65 100.10 100.80 621 -2.10(-2.04%)
Jul 15, 2021 105.70 106.58 102.29 102.90 822 -2.80(-2.65%)
Jul 14, 2021 104.30 107.45 103.21 105.70 1,021 +2.80(+2.72%)
Jul 13, 2021 102.90 103.25 101.85 102.90 222 -0.26(-0.25%)
Jul 12, 2021 101.85 103.25 101.50 103.16 729 +1.31(+1.28%)
Jul 09, 2021 101.50 103.95 100.26 101.85 508 +0.35(+0.34%)
Jul 08, 2021 107.72 108.85 99.75 101.50 1,843 -3.50(-3.33%)
Jul 07, 2021 107.45 109.20 101.85 105.00 1,262 -1.40(-1.32%)
Jul 06, 2021 110.25 110.25 106.05 106.40 720 -2.80(-2.56%)
Jul 02, 2021 110.25 110.25 106.75 109.20 689 +0.70(+0.65%)
Jul 01, 2021 110.25 110.88 107.45 108.50 820 -1.75(-1.59%)
Jun 30, 2021 110.95 110.95 110.25 110.25 611 -1.05(-0.94%)
Jun 29, 2021 110.95 112.00 109.55 111.30 654 +1.75(+1.60%)
Jun 28, 2021 113.75 113.75 109.55 109.55 1,157 -3.50(-3.10%)
Jun 25, 2021 112.00 113.05 109.55 113.05 1,839 +1.40(+1.25%)
Jun 24, 2021 111.65 112.00 109.90 111.65 331 +1.05(+0.95%)
Jun 23, 2021 108.50 111.30 108.50 110.60 414 +2.45(+2.27%)
Jun 22, 2021 106.40 113.75 106.40 108.15 1,377 +2.45(+2.32%)
Jun 21, 2021 111.30 111.65 102.90 105.70 2,636 -6.30(-5.62%)
Jun 18, 2021 110.25 112.00 105.70 112.00 1,748 +1.40(+1.27%)
Jun 17, 2021 113.75 114.10 108.50 110.60 2,489 -2.10(-1.86%)
Jun 16, 2021 112.00 114.80 112.00 112.70 2,737 +2.80(+2.55%)
Jun 15, 2021 120.75 120.75 108.85 109.90 2,531 -10.50(-8.72%)
Jun 14, 2021 122.50 125.65 118.83 120.40 3,141 -1.75(-1.43%)
Jun 11, 2021 119.00 122.50 114.80 122.15 4,701 +3.85(+3.25%)
Jun 10, 2021 116.20 119.00 112.35 118.30 2,780 +3.15(+2.74%)
Jun 09, 2021 118.30 118.30 113.75 115.15 2,238 -3.15(-2.66%)
Jun 08, 2021 120.05 125.30 114.17 118.30 5,168 -1.75(-1.46%)
Jun 07, 2021 123.90 126.00 120.05 120.05 3,091 -1.75(-1.44%)
Jun 04, 2021 118.30 125.65 117.95 121.80 7,283 +4.20(+3.57%)
Jun 03, 2021 116.55 117.95 115.24 117.60 1,898 +3.15(+2.75%)
Jun 02, 2021 119.35 121.16 112.00 114.45 5,065 +0.00(+0.00%)
Jun 01, 2021 108.15 118.65 106.09 114.45 5,971 +8.40(+7.92%)
May 28, 2021 104.30 110.95 104.30 106.05 2,080 +1.05(+1.00%)
May 27, 2021 105.00 105.35 103.60 105.00 683 +1.40(+1.35%)
May 26, 2021 102.90 103.60 99.75 103.60 721 +1.66(+1.62%)
May 25, 2021 105.35 105.35 101.50 101.94 1,185 -3.06(-2.91%)
May 24, 2021 106.75 107.75 103.60 105.00 1,127 -1.40(-1.32%)
May 21, 2021 108.15 110.84 106.40 106.40 965 -1.75(-1.62%)
May 20, 2021 107.45 110.25 105.35 108.15 2,130 +1.40(+1.31%)
May 19, 2021 105.00 108.50 105.00 106.75 1,244 -0.70(-0.65%)
May 18, 2021 99.40 108.50 99.11 107.45 2,965 +8.05(+8.10%)
May 17, 2021 98.00 101.50 97.65 99.40 686 +1.58(+1.61%)
May 14, 2021 94.85 98.88 94.85 97.83 1,211 +3.33(+3.52%)
May 13, 2021 99.05 99.05 94.50 94.50 799 -3.85(-3.91%)
May 12, 2021 99.05 100.10 95.20 98.35 2,189 +0.70(+0.72%)
May 11, 2021 98.00 103.69 92.75 97.65 4,129 -4.90(-4.78%)
May 10, 2021 106.75 106.75 101.50 102.55 1,836 -4.55(-4.25%)
May 07, 2021 105.00 107.80 103.95 107.10 1,205 +2.45(+2.34%)
May 06, 2021 110.95 110.80 103.25 104.65 1,562 -2.10(-1.97%)
May 05, 2021 112.00 112.00 106.05 106.75 1,857 -4.55(-4.09%)
May 04, 2021 109.20 111.30 106.40 111.30 1,614 +1.75(+1.60%)
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.