Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.54 86.41 82.58 85.56 5,440,391 -3.80(-4.25%)
Jul 29, 2021 93.38 93.70 88.72 89.36 5,800,092 -3.20(-3.46%)
Jul 28, 2021 86.97 95.95 86.97 92.56 10,066,286 +9.83(+11.88%)
Jul 27, 2021 80.84 85.48 79.07 82.73 15,401,283 -4.73(-5.41%)
Jul 26, 2021 88.05 91.31 85.71 87.46 12,297,410 -7.75(-8.14%)
Jul 23, 2021 100.04 100.55 90.84 95.21 15,424,924 -13.45(-12.38%)
Jul 22, 2021 112.60 112.60 107.91 108.66 6,876,193 -6.92(-5.99%)
Jul 21, 2021 110.53 116.18 110.20 115.58 2,853,062 +3.66(+3.27%)
Jul 20, 2021 108.33 112.50 106.99 111.92 1,861,600 +3.44(+3.17%)
Jul 19, 2021 105.68 108.92 104.43 108.48 2,287,590 -0.53(-0.49%)
Jul 16, 2021 110.93 111.50 108.17 109.01 1,579,621 -1.11(-1.01%)
Jul 15, 2021 109.08 114.28 108.48 110.12 3,375,685 +1.53(+1.41%)
Jul 14, 2021 111.07 111.63 107.91 108.59 2,290,445 -1.79(-1.62%)
Jul 13, 2021 110.49 112.68 108.22 110.38 4,020,759 +3.40(+3.18%)
Jul 12, 2021 107.34 108.34 104.46 106.98 2,362,100 +0.24(+0.22%)
Jul 09, 2021 105.06 107.10 102.30 106.74 8,200,968 +6.54(+6.53%)
Jul 08, 2021 100.88 101.39 97.98 100.20 5,980,614 -3.78(-3.64%)
Jul 07, 2021 110.50 111.24 103.04 103.98 4,710,552 -4.68(-4.31%)
Jul 06, 2021 113.20 113.49 107.74 108.66 5,950,205 -10.92(-9.13%)
Jul 02, 2021 119.03 122.42 117.28 119.58 2,159,838 -1.53(-1.26%)
Jul 01, 2021 122.57 124.39 118.70 121.11 2,753,008 -0.73(-0.60%)
Jun 30, 2021 123.60 124.11 121.70 121.84 1,666,243 -3.72(-2.96%)
Jun 29, 2021 124.34 126.96 121.83 125.56 2,770,754 -1.29(-1.02%)
Jun 28, 2021 127.50 129.24 123.54 126.85 2,692,950 +2.40(+1.93%)
Jun 25, 2021 122.50 128.70 121.26 124.45 7,137,034 +2.86(+2.35%)
Jun 24, 2021 115.42 121.99 115.42 121.59 4,585,998 +7.23(+6.32%)
Jun 23, 2021 110.50 116.99 110.20 114.36 2,867,191 +4.23(+3.84%)
Jun 22, 2021 111.27 111.27 108.60 110.13 4,683,941 -3.45(-3.04%)
Jun 21, 2021 117.11 117.75 111.83 113.58 3,090,407 -4.80(-4.05%)
Jun 18, 2021 114.97 119.19 114.56 118.38 10,606,010 +3.99(+3.49%)
Jun 17, 2021 110.56 114.99 110.40 114.39 2,538,590 +2.94(+2.64%)
Jun 16, 2021 108.78 112.12 108.50 111.45 2,765,279 +0.34(+0.31%)
Jun 15, 2021 113.70 114.05 110.65 111.11 1,968,516 -4.34(-3.76%)
Jun 14, 2021 111.51 116.79 111.50 115.45 3,610,250 +4.04(+3.63%)
Jun 11, 2021 110.62 112.12 109.91 111.41 2,712,231 -0.80(-0.71%)
Jun 10, 2021 107.50 112.50 106.31 112.21 3,519,894 +5.17(+4.83%)
Jun 09, 2021 108.65 111.06 107.01 107.04 1,918,625 -0.71(-0.66%)
Jun 08, 2021 105.15 108.96 105.15 107.75 2,752,955 +3.12(+2.98%)
Jun 07, 2021 106.21 107.25 103.51 104.63 2,437,934 -4.30(-3.95%)
Jun 04, 2021 106.78 109.25 105.63 108.93 2,446,293 +3.69(+3.51%)
Jun 03, 2021 109.59 109.59 105.11 105.24 3,500,678 -6.69(-5.98%)
Jun 02, 2021 114.25 115.90 110.19 111.93 4,687,213 -1.60(-1.41%)
Jun 01, 2021 111.04 114.99 110.50 113.53 5,222,975 +6.35(+5.92%)
May 28, 2021 102.94 108.25 102.49 107.18 3,643,465 +3.18(+3.06%)
May 27, 2021 104.79 104.79 99.92 104.00 8,596,094 +0.40(+0.39%)
May 26, 2021 103.23 105.19 102.61 103.60 5,066,847 +1.13(+1.10%)
May 25, 2021 104.18 104.88 101.54 102.47 4,074,415 +1.29(+1.27%)
May 24, 2021 102.09 103.80 100.70 101.18 5,128,030 -1.25(-1.22%)
May 21, 2021 103.54 103.99 101.59 102.43 3,185,740 -0.37(-0.36%)
May 20, 2021 104.02 107.06 101.60 102.80 5,083,849 +0.34(+0.33%)
May 19, 2021 97.45 102.95 97.02 102.46 2,869,071 +1.40(+1.39%)
May 18, 2021 99.90 104.41 99.49 101.06 3,785,541 +2.82(+2.87%)
May 17, 2021 96.90 99.90 94.72 98.24 4,562,725 +1.37(+1.41%)
May 14, 2021 91.00 98.00 89.34 96.87 7,448,612 +9.38(+10.72%)
May 13, 2021 96.47 99.67 84.40 87.49 9,316,697 -6.41(-6.83%)
May 12, 2021 98.64 98.64 92.88 93.90 5,530,268 -3.95(-4.04%)
May 11, 2021 92.13 98.31 90.87 97.85 3,805,185 +3.21(+3.39%)
May 10, 2021 99.19 99.31 93.41 94.64 6,187,744 -7.03(-6.91%)
May 07, 2021 104.77 105.94 100.60 101.67 2,969,120 -2.44(-2.34%)
May 06, 2021 106.00 106.54 101.00 104.11 3,155,698 -0.96(-0.91%)
May 05, 2021 106.61 108.85 104.52 105.07 2,377,191 -1.27(-1.19%)
May 04, 2021 106.77 108.58 103.77 106.34 4,030,305 +0.21(+0.20%)
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.