Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 111.50 114.84 111.24 114.55 771,452 +2.53(+2.26%)
Jun 29, 2021 114.56 115.59 111.72 112.02 810,431 -1.85(-1.63%)
Jun 28, 2021 115.70 115.70 112.70 113.88 1,210,150 -1.69(-1.46%)
Jun 25, 2021 112.97 115.67 112.23 115.56 1,793,876 +3.65(+3.26%)
Jun 24, 2021 112.40 112.90 110.71 111.92 586,208 +0.54(+0.49%)
Jun 23, 2021 110.02 111.97 109.51 111.37 599,754 +1.28(+1.17%)
Jun 22, 2021 109.56 110.64 108.39 110.09 639,221 +0.53(+0.48%)
Jun 21, 2021 108.83 110.77 108.58 109.56 606,634 +2.06(+1.92%)
Jun 18, 2021 106.79 108.79 105.42 107.50 1,387,095 +0.53(+0.49%)
Jun 17, 2021 110.21 110.81 103.87 106.97 1,048,732 -3.39(-3.07%)
Jun 16, 2021 111.10 111.17 109.78 110.36 518,234 -0.96(-0.86%)
Jun 15, 2021 111.36 111.69 109.92 111.32 707,511 +0.30(+0.27%)
Jun 14, 2021 114.26 114.68 110.27 111.02 747,915 -3.91(-3.40%)
Jun 11, 2021 116.22 117.06 114.12 114.93 631,032 +0.50(+0.44%)
Jun 10, 2021 118.07 119.49 113.97 114.43 732,054 -2.67(-2.28%)
Jun 09, 2021 119.48 120.75 116.74 117.10 854,316 -2.86(-2.39%)
Jun 08, 2021 120.04 121.20 118.53 119.97 650,753 -0.03(-0.03%)
Jun 07, 2021 119.79 120.28 118.09 120.00 663,710 +0.32(+0.26%)
Jun 04, 2021 120.02 120.94 119.08 119.69 514,503 +0.19(+0.16%)
Jun 03, 2021 119.81 120.92 119.06 119.49 475,671 -1.10(-0.91%)
Jun 02, 2021 123.46 123.55 120.39 120.59 666,585 -2.83(-2.29%)
Jun 01, 2021 123.49 125.05 122.54 123.42 486,781 +1.84(+1.52%)
May 28, 2021 122.46 122.62 119.97 121.57 394,659 -0.31(-0.25%)
May 27, 2021 122.42 122.69 120.60 121.88 885,912 +2.32(+1.94%)
May 26, 2021 118.51 119.69 117.11 119.56 988,301 +0.58(+0.49%)
May 25, 2021 118.16 121.52 117.55 118.98 940,715 +1.74(+1.48%)
May 24, 2021 117.38 118.11 116.55 117.24 846,159 +0.47(+0.40%)
May 21, 2021 118.01 120.38 116.69 116.78 1,019,991 +0.58(+0.50%)
May 20, 2021 118.97 119.12 114.52 116.20 1,625,289 -2.52(-2.12%)
May 19, 2021 122.27 122.41 116.03 118.72 1,963,088 -6.34(-5.07%)
May 18, 2021 132.13 132.39 124.98 125.05 626,710 -6.35(-4.83%)
May 17, 2021 127.98 131.98 126.32 131.41 831,261 +3.22(+2.51%)
May 14, 2021 129.22 129.97 127.67 128.19 877,829 +0.80(+0.63%)
May 13, 2021 126.01 127.90 124.65 127.39 901,693 +1.45(+1.15%)
May 12, 2021 129.42 130.85 125.57 125.94 669,056 -3.45(-2.66%)
May 11, 2021 130.13 131.23 127.28 129.39 838,943 -3.21(-2.42%)
May 10, 2021 136.13 136.76 132.50 132.60 573,201 -2.34(-1.74%)
May 07, 2021 132.78 135.25 130.54 134.94 611,413 +1.12(+0.84%)
May 06, 2021 129.66 133.91 129.51 133.82 687,872 +3.76(+2.89%)
May 05, 2021 130.87 131.50 127.42 130.06 772,490 -0.37(-0.28%)
May 04, 2021 127.41 130.78 125.52 130.43 920,219 +1.73(+1.34%)
May 03, 2021 127.81 129.60 127.13 128.70 914,683 +3.94(+3.16%)
Apr 30, 2021 125.69 126.60 124.02 124.76 1,207,642 -1.73(-1.37%)
Apr 29, 2021 131.76 133.00 124.73 126.48 1,360,492 -7.03(-5.26%)
Apr 28, 2021 134.46 135.61 132.57 133.51 820,208 -0.38(-0.28%)
Apr 27, 2021 133.51 134.33 131.82 133.89 537,980 +0.51(+0.38%)
Apr 26, 2021 131.67 134.32 131.67 133.38 1,440,630 +1.95(+1.48%)
Apr 23, 2021 128.43 133.33 128.03 131.43 874,181 +4.83(+3.82%)
Apr 22, 2021 126.99 128.95 126.56 126.60 557,139 -0.02(-0.02%)
Apr 21, 2021 124.42 127.16 123.43 126.62 635,965 +2.54(+2.05%)
Apr 20, 2021 128.81 128.97 122.47 124.08 788,856 -5.63(-4.34%)
Apr 19, 2021 129.98 130.71 128.38 129.72 453,845 -0.14(-0.11%)
Apr 16, 2021 131.04 131.51 129.42 129.85 483,524 +0.74(+0.58%)
Apr 15, 2021 129.15 130.02 127.17 129.11 488,357 +0.31(+0.24%)
Apr 14, 2021 126.69 129.69 126.69 128.80 577,743 +1.84(+1.45%)
Apr 13, 2021 128.75 129.14 125.97 126.96 550,598 -0.23(-0.18%)
Apr 12, 2021 126.40 127.54 125.20 127.19 460,685 +1.39(+1.10%)
Apr 09, 2021 124.96 126.14 123.83 125.81 497,677 +1.50(+1.20%)
Apr 08, 2021 122.80 124.38 121.41 124.31 556,229 +1.20(+0.97%)
Apr 07, 2021 124.17 124.71 122.36 123.12 373,171 -1.09(-0.88%)
Apr 06, 2021 124.12 126.53 123.87 124.21 634,173 -0.46(-0.37%)
Apr 05, 2021 125.16 125.72 123.41 124.67 351,094 +1.20(+0.97%)
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.