Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 116.24 116.24 114.87 115.42 4,471,373 -0.82(-0.71%)
Jun 10, 2021 114.36 116.99 114.15 116.24 6,263,486 +2.24(+1.96%)
Jun 09, 2021 112.88 114.42 112.74 114.00 4,883,713 +1.66(+1.48%)
Jun 08, 2021 112.68 113.09 111.82 112.34 4,113,552 -0.67(-0.59%)
Jun 07, 2021 112.71 114.11 112.33 113.01 5,569,413 +0.65(+0.58%)
Jun 04, 2021 112.40 113.11 112.16 112.36 4,255,462 +0.15(+0.13%)
Jun 03, 2021 111.12 112.41 110.65 112.21 6,286,115 +0.81(+0.73%)
Jun 02, 2021 112.41 112.66 110.85 111.40 8,100,959 -0.81(-0.72%)
Jun 01, 2021 113.70 113.99 112.04 112.21 6,845,071 -0.99(-0.87%)
May 28, 2021 113.46 114.48 112.86 113.20 7,104,319 +0.88(+0.78%)
May 27, 2021 115.12 115.20 112.02 112.32 26,405,158 -2.38(-2.07%)
May 26, 2021 114.53 114.74 113.76 114.70 5,802,729 +0.14(+0.12%)
May 25, 2021 115.97 116.00 114.19 114.56 6,572,658 -1.35(-1.16%)
May 24, 2021 116.59 116.81 115.59 115.91 4,821,505 -0.21(-0.18%)
May 21, 2021 117.52 118.28 116.06 116.12 5,577,858 -0.99(-0.85%)
May 20, 2021 115.34 117.34 115.12 117.11 5,525,741 +1.26(+1.09%)
May 19, 2021 116.46 116.50 114.38 115.85 6,433,518 -1.36(-1.16%)
May 18, 2021 116.11 117.90 115.32 117.21 8,173,722 +0.32(+0.27%)
May 17, 2021 116.77 117.71 116.56 116.89 6,182,712 +0.46(+0.40%)
May 14, 2021 117.36 117.59 116.38 116.43 6,268,522 -0.17(-0.15%)
May 13, 2021 115.55 117.20 115.01 116.60 6,557,721 +1.64(+1.43%)
May 12, 2021 114.85 116.00 114.44 114.96 6,204,366 +0.07(+0.06%)
May 11, 2021 115.38 116.57 114.38 114.89 5,783,723 -1.33(-1.14%)
May 10, 2021 116.38 117.20 115.96 116.22 7,094,310 +0.47(+0.41%)
May 07, 2021 116.38 116.93 114.96 115.75 6,808,157 -0.33(-0.28%)
May 06, 2021 115.00 116.18 114.16 116.08 5,802,768 +0.30(+0.26%)
May 05, 2021 115.17 116.28 113.95 115.78 7,025,230 +1.88(+1.65%)
May 04, 2021 114.62 115.94 113.05 113.90 8,151,227 -0.78(-0.68%)
May 03, 2021 112.40 115.10 111.59 114.68 9,136,829 +3.18(+2.85%)
Apr 30, 2021 111.47 112.31 110.11 111.50 10,575,400 +0.61(+0.55%)
Apr 29, 2021 112.38 112.61 110.33 110.89 6,754,119 -1.04(-0.93%)
Apr 28, 2021 111.68 112.57 111.32 111.93 5,114,546 +0.49(+0.44%)
Apr 27, 2021 111.25 111.85 110.58 111.44 3,522,849 +0.05(+0.04%)
Apr 26, 2021 111.56 112.04 110.85 111.39 5,202,284 +0.01(+0.01%)
Apr 23, 2021 109.71 111.77 109.55 111.38 4,611,000 +1.33(+1.21%)
Apr 22, 2021 110.65 111.09 109.61 110.05 5,045,885 -0.75(-0.68%)
Apr 21, 2021 109.79 111.44 109.35 110.80 6,180,405 +1.77(+1.62%)
Apr 20, 2021 108.12 109.56 108.05 109.03 5,411,669 +0.42(+0.39%)
Apr 19, 2021 107.97 108.73 107.12 108.61 4,542,820 +0.70(+0.65%)
Apr 16, 2021 107.49 108.55 107.14 107.91 8,207,600 +1.02(+0.95%)
Apr 15, 2021 105.99 106.95 105.62 106.89 5,729,857 +0.99(+0.93%)
Apr 14, 2021 106.22 106.67 105.58 105.90 7,765,646 -2.32(-2.14%)
Apr 13, 2021 108.03 108.36 107.03 108.22 6,163,428 -0.03(-0.03%)
Apr 12, 2021 107.82 108.57 107.36 108.25 5,645,112 +0.71(+0.66%)
Apr 09, 2021 106.39 107.72 106.05 107.54 5,977,400 +1.44(+1.36%)
Apr 08, 2021 105.40 106.92 105.35 106.10 5,881,437 +0.89(+0.85%)
Apr 07, 2021 105.53 106.13 104.17 105.21 8,034,500 -0.17(-0.16%)
Apr 06, 2021 105.85 106.28 104.88 105.38 8,521,627 -0.76(-0.72%)
Apr 05, 2021 109.08 109.08 105.40 106.14 10,582,418 -2.38(-2.19%)
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.