Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 116.64 117.91 116.39 117.54 6,256,792 +0.55(+0.47%)
Jul 21, 2021 116.64 117.07 115.79 116.99 4,128,344 +0.94(+0.81%)
Jul 20, 2021 115.55 117.73 115.46 116.05 5,581,120 +0.63(+0.55%)
Jul 19, 2021 116.56 117.00 113.74 115.42 6,762,176 -2.08(-1.77%)
Jul 16, 2021 117.91 118.33 116.92 117.50 6,826,536 +0.32(+0.27%)
Jul 15, 2021 116.81 117.49 115.75 117.18 4,544,605 -0.18(-0.15%)
Jul 14, 2021 116.87 117.55 116.39 117.36 6,542,682 -0.55(-0.47%)
Jul 13, 2021 117.59 118.09 116.69 117.91 7,497,998 +0.28(+0.24%)
Jul 12, 2021 116.80 118.35 116.62 117.63 8,147,969 +1.05(+0.90%)
Jul 09, 2021 116.30 117.32 116.11 116.58 4,823,639 +0.23(+0.20%)
Jul 08, 2021 115.76 116.55 115.68 116.35 3,948,526 -0.40(-0.34%)
Jul 07, 2021 115.91 116.97 115.31 116.75 6,694,946 +1.02(+0.88%)
Jul 06, 2021 115.17 115.90 114.77 115.73 7,172,157 +0.56(+0.49%)
Jul 02, 2021 114.52 115.49 113.89 115.17 5,719,706 +0.91(+0.80%)
Jul 01, 2021 112.95 114.55 112.89 114.26 5,307,643 +1.62(+1.44%)
Jun 30, 2021 112.21 112.92 111.63 112.64 5,042,651 +0.34(+0.30%)
Jun 29, 2021 112.65 112.75 111.61 112.30 5,795,019 -0.70(-0.62%)
Jun 28, 2021 113.26 114.11 112.84 113.00 5,139,814 +0.02(+0.02%)
Jun 25, 2021 112.90 113.59 112.14 112.98 11,709,367 -1.76(-1.53%)
Jun 24, 2021 114.42 116.19 114.26 114.74 7,712,589 +0.74(+0.65%)
Jun 23, 2021 114.55 115.03 113.95 114.00 3,837,251 -0.70(-0.61%)
Jun 22, 2021 114.49 115.28 113.88 114.70 4,360,163 -0.03(-0.03%)
Jun 21, 2021 113.69 115.25 112.77 114.73 4,666,057 +1.61(+1.42%)
Jun 18, 2021 113.64 114.20 113.05 113.12 7,415,415 -1.78(-1.55%)
Jun 17, 2021 114.98 115.89 114.03 114.90 4,186,742 -0.63(-0.55%)
Jun 16, 2021 116.22 116.53 115.17 115.53 6,670,062 -0.30(-0.26%)
Jun 15, 2021 115.36 115.94 114.52 115.83 3,590,565 +0.43(+0.37%)
Jun 14, 2021 115.07 115.48 114.19 115.40 4,427,651 -0.02(-0.02%)
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%)
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.