Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 98.20 100.62 95.92 99.93 2,734,274 +1.74(+1.77%)
Jul 29, 2021 93.96 98.87 93.89 98.20 9,937,169 -15.42(-13.57%)
Jul 28, 2021 113.69 114.39 113.21 113.62 834,141 -0.16(-0.14%)
Jul 27, 2021 114.04 114.19 112.04 113.78 632,220 -0.06(-0.05%)
Jul 26, 2021 113.94 114.24 113.07 113.84 532,786 -0.16(-0.14%)
Jul 23, 2021 114.07 114.23 112.65 114.00 531,565 +0.44(+0.38%)
Jul 22, 2021 112.71 113.99 112.30 113.56 543,929 +0.45(+0.39%)
Jul 21, 2021 114.37 114.73 112.66 113.11 707,691 -0.67(-0.59%)
Jul 20, 2021 113.48 114.78 113.18 113.79 877,509 +0.77(+0.68%)
Jul 19, 2021 115.04 115.18 112.00 113.01 880,502 -2.28(-1.98%)
Jul 16, 2021 114.49 115.65 113.86 115.30 1,029,793 +1.24(+1.09%)
Jul 15, 2021 115.04 115.79 113.39 114.06 990,149 -0.78(-0.68%)
Jul 14, 2021 113.31 114.99 112.89 114.84 1,016,013 +2.18(+1.94%)
Jul 13, 2021 113.03 113.87 111.94 112.66 1,015,585 -0.39(-0.34%)
Jul 12, 2021 115.67 115.80 112.97 113.04 1,103,555 -2.18(-1.89%)
Jul 09, 2021 115.77 116.24 114.63 115.23 885,915 -0.70(-0.60%)
Jul 08, 2021 115.23 116.80 114.14 115.92 1,254,545 -0.35(-0.30%)
Jul 07, 2021 115.96 116.99 114.61 116.27 771,427 +1.15(+1.00%)
Jul 06, 2021 117.57 117.69 114.80 115.12 1,046,071 -2.85(-2.41%)
Jul 02, 2021 116.99 118.10 116.14 117.96 624,992 +1.52(+1.30%)
Jul 01, 2021 116.20 116.78 115.36 116.45 645,972 +0.13(+0.11%)
Jun 30, 2021 117.29 117.29 116.12 116.32 589,456 -0.61(-0.52%)
Jun 29, 2021 115.93 116.97 115.42 116.92 495,173 +0.50(+0.43%)
Jun 28, 2021 116.16 118.25 115.66 116.42 1,303,070 +1.40(+1.22%)
Jun 25, 2021 113.59 115.20 113.56 115.02 1,180,650 +1.43(+1.26%)
Jun 24, 2021 113.02 114.06 112.33 113.59 821,655 +1.17(+1.04%)
Jun 23, 2021 113.75 113.89 112.06 112.42 1,237,136 -1.44(-1.26%)
Jun 22, 2021 114.96 115.60 113.41 113.86 1,086,696 -1.26(-1.09%)
Jun 21, 2021 114.28 115.72 113.17 115.12 932,029 +0.25(+0.22%)
Jun 18, 2021 116.70 117.04 114.14 114.87 2,089,522 -2.28(-1.95%)
Jun 17, 2021 116.08 118.52 115.81 117.15 989,821 +0.50(+0.42%)
Jun 16, 2021 118.89 119.71 116.08 116.66 926,380 -2.25(-1.89%)
Jun 15, 2021 119.77 120.22 118.74 118.91 1,267,118 -0.77(-0.65%)
Jun 14, 2021 120.03 120.88 119.57 119.68 1,189,996 +0.25(+0.21%)
Jun 11, 2021 117.69 119.65 117.33 119.43 1,093,867 +1.75(+1.48%)
Jun 10, 2021 117.03 117.86 115.96 117.69 856,287 +0.94(+0.81%)
Jun 09, 2021 117.16 117.52 115.69 116.74 975,446 -0.37(-0.31%)
Jun 08, 2021 116.51 117.56 116.09 117.11 1,161,341 +1.36(+1.18%)
Jun 07, 2021 118.02 118.02 115.22 115.75 675,256 -2.06(-1.75%)
Jun 04, 2021 115.59 118.29 115.39 117.80 1,166,479 +2.56(+2.22%)
Jun 03, 2021 112.83 115.50 112.56 115.24 1,360,731 +1.64(+1.44%)
Jun 02, 2021 112.64 114.52 112.40 113.60 1,718,213 +1.01(+0.90%)
Jun 01, 2021 113.87 114.38 112.45 112.59 1,304,093 -1.08(-0.95%)
May 28, 2021 112.69 114.60 112.69 113.67 1,646,138 +1.27(+1.13%)
May 27, 2021 113.77 114.28 112.20 112.40 2,001,285 -1.14(-1.00%)
May 26, 2021 113.58 115.16 113.18 113.54 941,539 -0.40(-0.35%)
May 25, 2021 114.76 115.34 113.45 113.94 1,120,282 -0.60(-0.53%)
May 24, 2021 115.49 116.02 114.44 114.54 755,940 +0.03(+0.03%)
May 21, 2021 114.68 115.36 114.37 114.51 1,149,611 +0.03(+0.03%)
May 20, 2021 114.55 116.50 114.31 114.48 1,780,664 +0.39(+0.34%)
May 19, 2021 113.88 114.22 112.55 114.09 904,380 -0.41(-0.35%)
May 18, 2021 115.58 115.91 114.23 114.50 1,064,148 -1.06(-0.92%)
May 17, 2021 115.95 116.26 114.63 115.56 793,749 -0.83(-0.71%)
May 14, 2021 116.44 117.03 115.97 116.39 757,972 +0.98(+0.85%)
May 13, 2021 115.83 117.08 115.06 115.41 1,134,974 -0.08(-0.07%)
May 12, 2021 117.19 118.14 115.25 115.49 1,217,108 -2.41(-2.05%)
May 11, 2021 116.17 118.31 115.30 117.90 1,059,588 -0.05(-0.04%)
May 10, 2021 119.33 119.53 117.33 117.95 1,129,387 -1.72(-1.44%)
May 07, 2021 121.73 122.29 119.45 119.67 1,021,026 -0.65(-0.54%)
May 06, 2021 117.50 120.42 117.07 120.32 1,106,175 +2.48(+2.11%)
May 05, 2021 118.55 119.14 117.27 117.84 975,005 -0.02(-0.02%)
May 04, 2021 120.94 121.14 116.72 117.86 1,870,244 -4.15(-3.40%)
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.