Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 100.81 101.02 98.53 98.83 329,577 -1.60(-1.59%)
May 27, 2021 99.98 101.34 99.11 100.43 533,088 +0.63(+0.64%)
May 26, 2021 99.06 100.45 99.06 99.79 485,135 +1.46(+1.49%)
May 25, 2021 98.67 99.19 97.55 98.33 477,247 +0.14(+0.15%)
May 24, 2021 98.34 99.19 97.92 98.19 543,404 -0.07(-0.07%)
May 21, 2021 100.11 100.19 98.20 98.25 220,122 -1.04(-1.05%)
May 20, 2021 99.55 100.10 97.23 99.29 314,249 +0.12(+0.12%)
May 19, 2021 99.53 100.63 98.16 99.18 315,908 -1.40(-1.39%)
May 18, 2021 102.34 102.77 99.42 100.57 229,942 -1.29(-1.27%)
May 17, 2021 101.81 102.56 100.88 101.86 208,252 +0.12(+0.11%)
May 14, 2021 100.11 102.20 99.90 101.75 250,223 +2.02(+2.03%)
May 13, 2021 99.25 100.90 98.73 99.73 356,345 +0.64(+0.64%)
May 12, 2021 100.96 102.54 98.81 99.09 475,367 -2.10(-2.07%)
May 11, 2021 100.40 101.94 100.07 101.19 465,968 -0.90(-0.88%)
May 10, 2021 103.92 104.10 102.02 102.09 257,051 -1.76(-1.69%)
May 07, 2021 102.56 104.99 101.92 103.85 213,406 +0.65(+0.63%)
May 06, 2021 102.86 103.41 101.16 103.19 342,737 +0.53(+0.51%)
May 05, 2021 104.37 105.17 102.51 102.67 501,884 -1.30(-1.26%)
May 04, 2021 104.65 105.13 102.50 103.97 614,817 -1.34(-1.28%)
May 03, 2021 104.70 105.88 103.42 105.32 564,846 +0.70(+0.67%)
Apr 30, 2021 101.06 105.99 97.69 104.61 1,264,684 -4.21(-3.87%)
Apr 29, 2021 108.46 110.34 108.23 108.83 598,690 +0.67(+0.62%)
Apr 28, 2021 108.39 109.54 107.79 108.16 380,648 -0.64(-0.59%)
Apr 27, 2021 107.29 109.70 106.15 108.80 485,648 +1.71(+1.60%)
Apr 26, 2021 109.40 109.63 107.06 107.09 490,002 -1.82(-1.67%)
Apr 23, 2021 108.24 109.14 106.38 108.92 553,931 +1.54(+1.43%)
Apr 22, 2021 106.11 107.81 105.09 107.38 420,353 +1.04(+0.97%)
Apr 21, 2021 104.82 107.75 104.37 106.34 595,813 +1.95(+1.87%)
Apr 20, 2021 106.27 106.27 103.16 104.39 520,056 -2.12(-1.99%)
Apr 19, 2021 106.25 106.85 104.46 106.52 534,357 +0.22(+0.21%)
Apr 16, 2021 104.95 106.69 102.02 106.30 511,938 +1.97(+1.89%)
Apr 15, 2021 103.82 104.77 102.33 104.33 599,366 +0.81(+0.78%)
Apr 14, 2021 102.29 104.51 101.66 103.52 507,921 +1.39(+1.36%)
Apr 13, 2021 102.11 102.66 100.39 102.13 387,217 -0.32(-0.31%)
Apr 12, 2021 103.11 103.58 100.80 102.45 444,476 -0.96(-0.93%)
Apr 09, 2021 101.77 103.44 100.97 103.41 288,115 +1.96(+1.93%)
Apr 08, 2021 102.34 102.34 99.82 101.45 296,104 -0.56(-0.55%)
Apr 07, 2021 103.49 103.56 101.20 102.00 433,443 -1.27(-1.23%)
Apr 06, 2021 103.92 104.05 102.45 103.27 432,871 +0.08(+0.07%)
Apr 05, 2021 101.31 103.44 99.32 103.19 365,600 +2.88(+2.87%)
Apr 01, 2021 101.28 101.86 99.59 100.32 453,689 -1.06(-1.04%)
Mar 31, 2021 103.09 103.54 101.31 101.37 442,088 -1.57(-1.53%)
Mar 30, 2021 101.28 103.24 100.51 102.95 369,639 +1.76(+1.74%)
Mar 29, 2021 104.12 105.40 100.78 101.19 303,044 -3.28(-3.14%)
Mar 26, 2021 102.23 104.60 101.67 104.47 209,651 +2.80(+2.76%)
Mar 25, 2021 97.96 102.07 97.42 101.67 195,701 +2.68(+2.70%)
Mar 24, 2021 101.27 103.64 98.86 98.99 184,684 -2.31(-2.28%)
Mar 23, 2021 103.71 104.60 100.90 101.30 404,103 -3.04(-2.92%)
Mar 22, 2021 104.95 107.87 103.52 104.35 382,793 +1.33(+1.29%)
Mar 19, 2021 100.41 103.86 99.21 103.01 971,254 +1.27(+1.25%)
Mar 18, 2021 100.53 102.79 100.53 101.75 250,903 +1.60(+1.60%)
Mar 17, 2021 99.44 100.45 98.64 100.14 354,651 +0.43(+0.43%)
Mar 16, 2021 102.47 102.47 99.51 99.71 331,407 -2.93(-2.85%)
Mar 15, 2021 100.99 103.61 99.99 102.64 397,122 +1.99(+1.97%)
Mar 12, 2021 99.91 100.86 99.58 100.65 348,551 +1.22(+1.23%)
Mar 11, 2021 100.11 100.53 98.91 99.43 483,128 +0.10(+0.10%)
Mar 10, 2021 99.98 100.07 98.06 99.34 242,889 +0.43(+0.44%)
Mar 09, 2021 99.67 100.32 98.51 98.91 308,313 -0.32(-0.32%)
Mar 08, 2021 97.63 100.09 97.46 99.22 334,447 +1.40(+1.43%)
Mar 05, 2021 95.98 98.34 93.92 97.82 475,636 +3.53(+3.75%)
Mar 04, 2021 98.52 99.24 93.32 94.29 483,021 -3.64(-3.71%)
Mar 03, 2021 100.69 101.12 97.93 97.93 364,965 -0.21(-0.21%)
Mar 02, 2021 100.22 100.52 96.16 98.14 555,431 -2.54(-2.52%)
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.