Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 114.20 114.41 113.70 114.08 1,461,416 -0.11(-0.10%)
May 27, 2021 114.49 114.49 113.44 114.19 2,341,557 +0.10(+0.08%)
May 26, 2021 114.38 114.51 113.66 114.10 2,636,336 -0.11(-0.09%)
May 25, 2021 114.58 114.86 113.97 114.20 1,622,239 +0.08(+0.07%)
May 24, 2021 113.78 115.15 113.61 114.13 1,541,595 +0.77(+0.68%)
May 21, 2021 113.87 114.15 113.13 113.36 2,307,444 -0.22(-0.19%)
May 20, 2021 112.52 113.89 112.41 113.58 1,311,818 +1.16(+1.04%)
May 19, 2021 111.96 112.74 111.16 112.41 1,715,463 -0.55(-0.49%)
May 18, 2021 112.66 113.68 112.61 112.96 1,506,200 +0.61(+0.54%)
May 17, 2021 113.00 113.15 111.51 112.36 1,247,793 -0.59(-0.52%)
May 14, 2021 112.10 113.36 112.07 112.94 1,311,498 +1.12(+1.00%)
May 13, 2021 111.06 112.48 111.06 111.83 1,553,255 +0.89(+0.80%)
May 12, 2021 112.48 112.79 110.72 110.94 1,707,737 -1.89(-1.68%)
May 11, 2021 115.63 115.63 112.03 112.83 2,904,206 -2.62(-2.27%)
May 10, 2021 115.12 116.21 114.86 115.45 1,097,455 +0.65(+0.57%)
May 07, 2021 114.83 115.87 114.67 114.80 1,079,656 -0.06(-0.05%)
May 06, 2021 115.39 115.92 114.17 114.86 1,256,835 +0.19(+0.16%)
May 05, 2021 113.26 114.95 112.74 114.67 1,509,204 +1.63(+1.44%)
May 04, 2021 113.55 114.31 112.82 113.04 1,683,685 -0.58(-0.51%)
May 03, 2021 113.63 114.28 113.57 113.61 1,148,086 +0.44(+0.39%)
Apr 30, 2021 112.61 113.56 112.08 113.18 1,968,329 +0.58(+0.51%)
Apr 29, 2021 111.74 112.90 111.49 112.60 2,171,023 +1.27(+1.14%)
Apr 28, 2021 109.76 112.40 109.37 111.33 1,889,373 +1.10(+1.00%)
Apr 27, 2021 109.88 110.32 109.66 110.23 1,140,476 +0.69(+0.63%)
Apr 26, 2021 111.69 111.69 109.24 109.54 2,239,963 -1.93(-1.73%)
Apr 23, 2021 111.48 111.92 111.11 111.47 1,158,989 -0.09(-0.09%)
Apr 22, 2021 111.91 112.24 111.24 111.57 876,089 +0.35(+0.31%)
Apr 21, 2021 111.51 111.99 110.95 111.22 894,062 -0.48(-0.43%)
Apr 20, 2021 110.90 111.81 110.72 111.70 873,845 +0.24(+0.21%)
Apr 19, 2021 112.10 112.41 110.94 111.47 811,551 -0.33(-0.30%)
Apr 16, 2021 112.35 112.35 111.47 111.80 1,675,387 +0.43(+0.38%)
Apr 15, 2021 112.19 112.66 111.03 111.37 1,313,467 -0.52(-0.47%)
Apr 14, 2021 111.29 112.53 111.20 111.89 1,429,370 +0.67(+0.60%)
Apr 13, 2021 110.29 111.73 109.97 111.22 1,543,911 +0.98(+0.89%)
Apr 12, 2021 108.90 110.37 108.89 110.24 1,628,462 +1.38(+1.27%)
Apr 09, 2021 108.69 108.87 107.57 108.86 1,100,380 +0.28(+0.26%)
Apr 08, 2021 107.74 108.59 107.38 108.58 1,284,453 +0.58(+0.54%)
Apr 07, 2021 107.72 108.56 107.56 108.00 1,156,962 -0.03(-0.03%)
Apr 06, 2021 105.49 108.61 105.38 108.03 2,407,371 +3.26(+3.11%)
Apr 05, 2021 104.23 105.39 104.12 104.77 1,308,470 +0.80(+0.76%)
Apr 01, 2021 102.91 104.14 102.26 103.97 979,676 +1.53(+1.50%)
Mar 31, 2021 103.41 103.67 102.41 102.44 1,694,264 -1.50(-1.45%)
Mar 30, 2021 102.51 104.81 102.51 103.95 1,788,862 +0.53(+0.51%)
Mar 29, 2021 102.27 104.14 101.40 103.42 1,814,186 +1.09(+1.06%)
Mar 26, 2021 102.22 102.40 100.65 102.33 1,469,356 +0.64(+0.63%)
Mar 25, 2021 101.40 101.80 100.39 101.68 1,510,500 +0.28(+0.28%)
Mar 24, 2021 102.27 103.07 101.40 101.40 1,266,118 -0.87(-0.85%)
Mar 23, 2021 102.23 102.63 101.75 102.27 1,556,492 -0.71(-0.69%)
Mar 22, 2021 102.06 103.20 101.92 102.98 2,023,116 +0.75(+0.73%)
Mar 19, 2021 102.72 103.72 101.86 102.23 3,362,496 -0.33(-0.32%)
Mar 18, 2021 104.93 105.08 102.53 102.56 1,737,548 -2.57(-2.44%)
Mar 17, 2021 103.03 105.75 102.52 105.13 2,859,339 +2.10(+2.04%)
Mar 16, 2021 102.27 103.35 101.91 103.03 2,417,681 +0.77(+0.75%)
Mar 15, 2021 99.66 102.28 99.54 102.26 2,064,469 +3.01(+3.03%)
Mar 12, 2021 99.36 99.81 98.59 99.25 1,650,253 +0.17(+0.17%)
Mar 11, 2021 99.50 100.17 98.94 99.08 1,949,579 +0.02(+0.02%)
Mar 10, 2021 97.40 99.63 97.35 99.06 2,107,282 +1.83(+1.88%)
Mar 09, 2021 98.94 99.22 97.20 97.23 2,642,833 -1.38(-1.40%)
Mar 08, 2021 98.96 99.84 98.57 98.61 2,151,030 -0.18(-0.18%)
Mar 05, 2021 98.29 99.24 96.53 98.79 1,729,772 +0.72(+0.73%)
Mar 04, 2021 98.20 98.81 96.55 98.08 1,885,677 +0.06(+0.06%)
Mar 03, 2021 99.21 99.58 97.99 98.02 1,838,277 -1.16(-1.17%)
Mar 02, 2021 98.74 99.89 98.22 99.18 2,588,078 +0.22(+0.22%)
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.