Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 89.89 92.93 89.19 92.76 1,086,117 +1.67(+1.83%)
Jul 29, 2021 90.82 91.97 89.88 91.09 705,282 +0.46(+0.51%)
Jul 28, 2021 88.72 91.58 88.72 90.63 928,200 +2.57(+2.92%)
Jul 27, 2021 91.10 91.11 85.15 88.06 1,681,286 -4.14(-4.49%)
Jul 26, 2021 92.03 93.00 90.73 92.20 649,798 -0.21(-0.23%)
Jul 23, 2021 92.59 92.77 90.05 92.41 740,972 +0.26(+0.28%)
Jul 22, 2021 92.30 93.21 90.88 92.15 1,395,099 -1.00(-1.07%)
Jul 21, 2021 88.88 93.54 88.65 93.15 1,483,044 +4.85(+5.49%)
Jul 20, 2021 85.86 89.00 84.50 88.30 1,247,600 +3.00(+3.52%)
Jul 19, 2021 83.88 85.56 81.53 85.30 2,721,579 -0.79(-0.92%)
Jul 16, 2021 89.01 89.79 86.03 86.09 2,142,088 -2.16(-2.45%)
Jul 15, 2021 91.97 92.26 88.09 88.25 1,597,082 -3.74(-4.07%)
Jul 14, 2021 96.18 97.47 91.85 91.99 739,794 -3.18(-3.34%)
Jul 13, 2021 94.81 96.03 94.15 95.17 940,370 -0.11(-0.12%)
Jul 12, 2021 95.36 95.83 93.74 95.28 590,709 +0.40(+0.42%)
Jul 09, 2021 94.37 95.70 93.51 94.88 732,017 +1.33(+1.42%)
Jul 08, 2021 91.65 94.83 90.33 93.55 927,364 -1.44(-1.52%)
Jul 07, 2021 97.83 98.95 94.65 94.99 655,588 -2.46(-2.52%)
Jul 06, 2021 95.71 99.38 95.48 97.45 894,377 +1.51(+1.57%)
Jul 02, 2021 97.69 98.00 95.15 95.94 415,313 -0.70(-0.72%)
Jul 01, 2021 98.43 98.53 95.90 96.64 800,201 -1.29(-1.32%)
Jun 30, 2021 101.05 101.17 97.68 97.93 1,042,217 -3.56(-3.51%)
Jun 29, 2021 101.28 102.42 100.71 101.49 772,960 +0.44(+0.44%)
Jun 28, 2021 100.00 101.16 99.22 101.05 930,236 +2.46(+2.50%)
Jun 25, 2021 98.76 99.36 97.80 98.59 1,207,860 -0.17(-0.17%)
Jun 24, 2021 95.31 99.00 95.31 98.76 1,354,210 +4.22(+4.46%)
Jun 23, 2021 93.37 95.19 93.00 94.54 786,155 +1.69(+1.82%)
Jun 22, 2021 91.45 92.94 91.04 92.85 758,001 +0.59(+0.64%)
Jun 21, 2021 91.39 92.75 90.28 92.26 970,003 +1.22(+1.34%)
Jun 18, 2021 92.54 92.91 89.45 91.04 1,706,631 -2.70(-2.88%)
Jun 17, 2021 93.26 94.52 92.36 93.74 1,571,923 +0.22(+0.24%)
Jun 16, 2021 95.24 95.95 92.36 93.52 1,373,486 -2.62(-2.73%)
Jun 15, 2021 99.10 99.80 95.91 96.14 847,842 -3.87(-3.87%)
Jun 14, 2021 96.96 100.40 96.37 100.01 954,984 +3.19(+3.29%)
Jun 11, 2021 99.22 99.50 96.75 96.82 611,752 -1.68(-1.71%)
Jun 10, 2021 96.36 98.87 95.36 98.50 1,318,490 +2.70(+2.82%)
Jun 09, 2021 95.98 95.98 93.95 95.80 1,443,485 +0.46(+0.48%)
Jun 08, 2021 97.07 97.22 93.54 95.34 1,247,736 -0.81(-0.84%)
Jun 07, 2021 97.54 97.80 95.70 96.15 1,258,091 -2.54(-2.57%)
Jun 04, 2021 97.33 100.04 97.19 98.69 1,623,755 +3.05(+3.19%)
Jun 03, 2021 98.00 98.28 95.46 95.64 918,706 -4.09(-4.10%)
Jun 02, 2021 98.88 100.43 97.31 99.73 829,297 +0.67(+0.68%)
Jun 01, 2021 100.25 101.64 97.72 99.06 978,226 -0.95(-0.95%)
May 28, 2021 100.74 102.00 99.67 100.01 1,108,266 -0.26(-0.26%)
May 27, 2021 98.39 101.58 97.65 100.27 1,395,808 +1.67(+1.69%)
May 26, 2021 97.49 99.25 96.92 98.60 791,233 +1.63(+1.68%)
May 25, 2021 98.28 99.12 95.83 96.97 1,212,615 -0.08(-0.08%)
May 24, 2021 97.00 97.95 95.52 97.05 928,266 +0.76(+0.79%)
May 21, 2021 96.50 98.00 95.20 96.29 1,228,502 +0.75(+0.79%)
May 20, 2021 92.89 96.40 92.48 95.54 1,530,109 +2.65(+2.85%)
May 19, 2021 88.51 93.18 87.27 92.89 1,234,322 +2.16(+2.38%)
May 18, 2021 91.84 92.49 89.92 90.73 1,292,007 +0.07(+0.08%)
May 17, 2021 90.10 90.71 87.34 90.66 1,236,284 -1.16(-1.26%)
May 14, 2021 89.68 93.41 88.52 91.82 1,314,050 +3.58(+4.06%)
May 13, 2021 89.85 91.96 86.12 88.24 1,646,907 -0.14(-0.16%)
May 12, 2021 90.23 92.25 87.85 88.38 1,254,653 -4.86(-5.21%)
May 11, 2021 88.16 94.66 86.34 93.24 1,297,289 +1.17(+1.27%)
May 10, 2021 96.86 96.86 91.48 92.07 1,302,283 -3.61(-3.77%)
May 07, 2021 95.50 97.54 94.74 95.68 1,085,768 +1.53(+1.63%)
May 06, 2021 92.71 94.32 91.21 94.15 1,031,004 +0.06(+0.06%)
May 05, 2021 95.49 95.90 91.66 94.09 960,606 -0.16(-0.17%)
May 04, 2021 96.07 96.58 90.60 94.25 2,798,005 -2.82(-2.91%)
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.