Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 99.46 99.73 98.27 98.35 722,349 -0.41(-0.41%)
May 27, 2021 98.60 99.04 97.74 98.76 2,052,478 +0.74(+0.75%)
May 26, 2021 98.46 98.61 97.44 98.02 1,208,579 -0.59(-0.60%)
May 25, 2021 98.58 99.33 98.20 98.61 1,182,577 -0.00(-0.00%)
May 24, 2021 98.08 99.01 97.31 98.61 1,065,541 +1.52(+1.56%)
May 21, 2021 97.66 99.13 96.67 97.10 2,464,832 -0.17(-0.17%)
May 20, 2021 95.44 97.53 95.06 97.27 721,109 +1.78(+1.87%)
May 19, 2021 95.57 95.67 94.72 95.48 1,065,349 -0.78(-0.81%)
May 18, 2021 97.12 97.97 96.23 96.26 1,118,510 -0.79(-0.81%)
May 17, 2021 97.22 97.47 96.40 97.05 542,779 -0.24(-0.25%)
May 14, 2021 97.51 97.86 96.96 97.29 968,727 +0.33(+0.34%)
May 13, 2021 96.23 97.84 96.10 96.96 999,786 +0.79(+0.82%)
May 12, 2021 97.14 97.52 96.12 96.17 1,015,127 -0.90(-0.92%)
May 11, 2021 99.97 99.97 96.94 97.07 1,237,890 -3.38(-3.36%)
May 10, 2021 101.08 101.94 100.44 100.44 674,897 -0.63(-0.62%)
May 07, 2021 101.22 102.93 101.06 101.08 804,686 -0.29(-0.29%)
May 06, 2021 99.79 101.44 99.26 101.36 876,729 +1.16(+1.15%)
May 05, 2021 100.56 103.08 99.49 100.21 1,415,032 -2.68(-2.60%)
May 04, 2021 102.86 103.41 102.08 102.89 1,071,285 -0.12(-0.11%)
May 03, 2021 103.18 103.98 102.05 103.01 904,512 +0.30(+0.29%)
Apr 30, 2021 101.89 103.44 101.77 102.71 908,893 +0.83(+0.81%)
Apr 29, 2021 102.29 102.52 101.24 101.89 589,436 +0.13(+0.13%)
Apr 28, 2021 101.99 102.67 100.87 101.75 824,624 -0.09(-0.09%)
Apr 27, 2021 101.99 103.10 101.18 101.84 729,490 -0.56(-0.54%)
Apr 26, 2021 102.79 103.51 102.05 102.40 830,136 -0.41(-0.40%)
Apr 23, 2021 101.91 103.58 101.51 102.82 882,490 +1.51(+1.49%)
Apr 22, 2021 101.39 102.68 100.89 101.31 1,313,222 +0.31(+0.31%)
Apr 21, 2021 100.54 101.35 99.80 101.00 1,281,747 +0.89(+0.88%)
Apr 20, 2021 99.75 100.85 99.22 100.11 1,267,205 +0.29(+0.29%)
Apr 19, 2021 99.61 100.36 99.29 99.82 1,149,893 -0.05(-0.05%)
Apr 16, 2021 100.17 100.79 99.18 99.87 1,284,931 -0.12(-0.12%)
Apr 15, 2021 97.97 100.15 97.84 99.99 1,383,449 +2.24(+2.29%)
Apr 14, 2021 97.63 98.46 96.93 97.75 754,821 +0.04(+0.04%)
Apr 13, 2021 96.77 97.99 96.40 97.71 708,744 +0.72(+0.74%)
Apr 12, 2021 96.51 97.19 96.41 97.00 912,297 +0.49(+0.51%)
Apr 09, 2021 95.71 96.50 95.02 96.50 1,109,313 +1.26(+1.32%)
Apr 08, 2021 96.01 96.97 95.11 95.25 1,299,533 -0.42(-0.44%)
Apr 07, 2021 96.60 97.23 95.26 95.66 1,419,061 -1.65(-1.70%)
Apr 06, 2021 97.22 97.70 96.79 97.31 1,473,918 +0.39(+0.40%)
Apr 05, 2021 97.17 97.32 96.54 96.93 965,626 +0.56(+0.58%)
Apr 01, 2021 95.89 96.84 95.24 96.36 1,007,303 +0.35(+0.36%)
Mar 31, 2021 96.51 97.53 95.25 96.01 1,097,276 -0.20(-0.21%)
Mar 30, 2021 95.61 96.50 95.55 96.21 728,358 +0.07(+0.07%)
Mar 29, 2021 95.31 96.60 94.87 96.15 932,691 +0.19(+0.20%)
Mar 26, 2021 95.74 95.96 94.86 95.95 989,701 +0.36(+0.37%)
Mar 25, 2021 94.65 95.75 93.91 95.60 831,057 +0.53(+0.55%)
Mar 24, 2021 95.83 96.35 94.51 95.07 1,180,780 -0.76(-0.79%)
Mar 23, 2021 96.81 97.45 95.52 95.83 1,213,592 -0.76(-0.78%)
Mar 22, 2021 96.00 97.05 95.02 96.58 1,421,053 +0.59(+0.61%)
Mar 19, 2021 94.41 96.56 94.41 96.00 1,904,194 +1.31(+1.38%)
Mar 18, 2021 93.89 96.35 93.89 94.69 1,472,454 +0.76(+0.81%)
Mar 17, 2021 94.78 95.38 93.61 93.92 1,233,494 -1.62(-1.69%)
Mar 16, 2021 96.63 98.32 95.21 95.54 977,976 -1.21(-1.25%)
Mar 15, 2021 94.07 96.88 94.07 96.75 1,237,470 +2.66(+2.83%)
Mar 12, 2021 94.88 95.28 93.51 94.09 1,044,906 -0.81(-0.85%)
Mar 11, 2021 95.87 97.74 94.69 94.90 930,099 -0.83(-0.87%)
Mar 10, 2021 96.05 96.68 95.35 95.73 944,080 +0.14(+0.15%)
Mar 09, 2021 96.49 97.91 95.52 95.59 1,259,540 -0.77(-0.80%)
Mar 08, 2021 96.49 98.61 95.94 96.36 2,276,801 -0.67(-0.69%)
Mar 05, 2021 99.55 100.47 94.13 97.03 2,798,286 +4.15(+4.47%)
Mar 04, 2021 96.19 96.19 92.00 92.88 1,846,589 -2.39(-2.51%)
Mar 03, 2021 96.52 96.87 95.04 95.27 1,023,136 -1.70(-1.76%)
Mar 02, 2021 97.44 97.44 96.12 96.97 755,725 -0.73(-0.75%)
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.