Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 109.27 109.38 109.17 109.20 2,969,476 -0.11(-0.10%)
Jul 29, 2021 109.30 109.36 109.27 109.31 950,004 -0.05(-0.04%)
Jul 28, 2021 109.34 109.40 109.25 109.36 1,256,117 -0.06(-0.06%)
Jul 27, 2021 109.41 109.49 109.41 109.42 1,031,419 -0.03(-0.03%)
Jul 26, 2021 109.35 109.49 109.35 109.45 1,688,467 +0.10(+0.09%)
Jul 23, 2021 109.38 109.41 109.24 109.35 2,733,480 -0.08(-0.08%)
Jul 22, 2021 109.36 109.53 109.20 109.43 1,479,743 +0.09(+0.09%)
Jul 21, 2021 109.48 109.48 109.32 109.34 1,232,940 -0.17(-0.15%)
Jul 20, 2021 109.62 109.64 109.45 109.50 770,660 -0.05(-0.04%)
Jul 19, 2021 109.52 109.61 109.47 109.55 1,229,027 +0.18(+0.16%)
Jul 16, 2021 109.32 109.38 109.32 109.37 1,411,517 +0.02(+0.02%)
Jul 15, 2021 109.32 109.37 109.29 109.36 886,977 +0.11(+0.10%)
Jul 14, 2021 109.18 109.26 109.15 109.24 1,161,983 +0.08(+0.08%)
Jul 13, 2021 109.32 109.36 109.11 109.16 1,207,378 -0.06(-0.06%)
Jul 12, 2021 109.32 109.32 109.21 109.22 678,547 -0.02(-0.02%)
Jul 09, 2021 109.23 109.26 109.20 109.24 1,159,701 -0.08(-0.08%)
Jul 08, 2021 109.32 109.40 109.28 109.33 1,862,497 +0.19(+0.18%)
Jul 07, 2021 109.11 109.14 109.07 109.13 1,028,768 +0.16(+0.14%)
Jul 06, 2021 108.88 109.03 108.88 108.97 1,204,811 +0.13(+0.12%)
Jul 02, 2021 108.78 108.86 108.78 108.84 815,790 +0.10(+0.09%)
Jul 01, 2021 108.69 108.75 108.64 108.74 986,980 +0.05(+0.04%)
Jun 30, 2021 108.70 108.72 108.65 108.70 1,152,510 +0.08(+0.08%)
Jun 29, 2021 108.57 108.65 108.56 108.61 640,430 +0.01(+0.01%)
Jun 28, 2021 108.56 108.62 108.55 108.61 795,220 +0.14(+0.13%)
Jun 25, 2021 108.47 108.49 108.41 108.47 717,833 -0.02(-0.02%)
Jun 24, 2021 108.47 108.54 108.42 108.48 764,219 +0.06(+0.06%)
Jun 23, 2021 108.64 108.66 108.42 108.42 1,183,840 -0.26(-0.24%)
Jun 22, 2021 108.66 108.71 108.53 108.68 1,230,713 +0.01(+0.01%)
Jun 21, 2021 108.79 108.82 108.67 108.67 1,152,084 -0.15(-0.14%)
Jun 18, 2021 108.88 108.89 108.74 108.82 1,147,427 -0.01(-0.01%)
Jun 17, 2021 108.75 108.87 108.68 108.83 1,498,214 +0.13(+0.12%)
Jun 16, 2021 108.97 108.97 108.65 108.70 1,036,108 -0.29(-0.26%)
Jun 15, 2021 109.06 109.09 108.95 108.98 1,253,493 -0.07(-0.07%)
Jun 14, 2021 109.04 109.07 108.97 109.06 1,844,511 +0.06(+0.05%)
Jun 11, 2021 109.08 109.09 108.98 109.00 781,145 -0.06(-0.06%)
Jun 10, 2021 108.99 109.10 108.99 109.07 972,564 +0.04(+0.03%)
Jun 09, 2021 108.88 109.04 108.88 109.03 993,282 +0.30(+0.27%)
Jun 08, 2021 108.72 108.78 108.68 108.73 831,755 +0.11(+0.10%)
Jun 07, 2021 108.59 108.63 108.55 108.62 1,048,353 +0.00(+0.00%)
Jun 04, 2021 108.56 108.62 108.51 108.62 948,373 +0.19(+0.17%)
Jun 03, 2021 108.53 108.53 108.41 108.44 1,006,790 -0.02(-0.02%)
Jun 02, 2021 108.45 108.55 108.42 108.46 1,073,531 +0.11(+0.10%)
Jun 01, 2021 108.40 108.41 108.32 108.34 871,833 +0.03(+0.02%)
May 28, 2021 108.37 108.44 108.32 108.32 994,753 -0.03(-0.03%)
May 27, 2021 108.32 108.37 108.29 108.35 835,250 +0.00(+0.00%)
May 26, 2021 108.29 108.39 108.28 108.35 1,506,061 +0.09(+0.09%)
May 25, 2021 108.11 108.28 108.09 108.25 744,737 +0.15(+0.14%)
May 24, 2021 108.03 108.12 108.00 108.11 911,459 +0.05(+0.04%)
May 21, 2021 108.03 108.10 108.01 108.06 960,527 +0.03(+0.02%)
May 20, 2021 107.94 108.04 107.87 108.03 1,787,569 +0.11(+0.10%)
May 19, 2021 108.11 108.11 107.89 107.92 714,221 -0.15(-0.14%)
May 18, 2021 108.10 108.10 108.01 108.07 910,738 +0.03(+0.03%)
May 17, 2021 108.03 108.11 108.00 108.04 1,269,735 +0.00(+0.00%)
May 14, 2021 107.81 108.06 107.81 108.04 1,285,448 +0.25(+0.23%)
May 13, 2021 107.80 107.81 107.71 107.79 1,399,628 -0.01(-0.01%)
May 12, 2021 107.89 107.93 107.75 107.80 2,511,248 -0.19(-0.18%)
May 11, 2021 108.06 108.09 107.96 108.00 844,121 -0.11(-0.10%)
May 10, 2021 108.25 108.27 108.09 108.11 2,498,677 -0.10(-0.09%)
May 07, 2021 108.14 108.24 108.06 108.21 1,151,980 +0.18(+0.16%)
May 06, 2021 107.94 108.07 107.94 108.03 956,663 +0.09(+0.09%)
May 05, 2021 107.89 107.95 107.86 107.94 1,532,417 +0.10(+0.09%)
May 04, 2021 107.85 107.97 107.83 107.84 1,499,773 -0.01(-0.01%)
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.