Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 100.22 101.65 100.10 101.18 2,144,731 +1.48(+1.48%)
Jun 10, 2021 99.01 100.09 98.91 99.70 2,525,144 +0.83(+0.84%)
Jun 09, 2021 101.34 101.48 98.68 98.87 2,297,289 -2.44(-2.41%)
Jun 08, 2021 100.33 101.94 100.10 101.31 2,900,075 +0.96(+0.96%)
Jun 07, 2021 101.65 101.77 99.89 100.35 3,496,928 -1.45(-1.42%)
Jun 04, 2021 102.25 102.62 100.80 101.80 3,701,074 +1.24(+1.23%)
Jun 03, 2021 98.04 101.12 98.01 100.56 4,324,350 +2.55(+2.60%)
Jun 02, 2021 98.88 99.13 97.85 98.01 2,869,405 -0.87(-0.88%)
Jun 01, 2021 97.99 99.46 97.37 98.88 4,292,747 +1.38(+1.42%)
May 28, 2021 100.60 100.73 97.15 97.50 5,620,599 -2.61(-2.61%)
May 27, 2021 102.34 103.85 99.55 100.11 8,130,317 -8.36(-7.71%)
May 26, 2021 107.28 108.63 106.80 108.47 2,125,715 +1.49(+1.39%)
May 25, 2021 107.45 108.08 106.63 106.98 1,435,342 -0.22(-0.21%)
May 24, 2021 109.05 109.34 107.07 107.20 1,063,653 -1.38(-1.27%)
May 21, 2021 108.01 109.42 107.90 108.58 1,618,512 +0.21(+0.19%)
May 20, 2021 108.34 108.79 107.60 108.37 1,210,457 -0.42(-0.39%)
May 19, 2021 109.03 109.73 107.85 108.79 1,181,316 -1.24(-1.13%)
May 18, 2021 110.19 110.88 109.50 110.03 1,515,642 +0.38(+0.35%)
May 17, 2021 111.33 111.86 108.70 109.65 1,192,976 -1.58(-1.42%)
May 14, 2021 110.02 111.67 109.59 111.23 1,089,960 +1.65(+1.51%)
May 13, 2021 110.37 111.27 109.21 109.58 1,792,200 -0.25(-0.23%)
May 12, 2021 111.95 112.44 109.47 109.83 2,213,295 -2.98(-2.64%)
May 11, 2021 116.02 116.14 112.11 112.81 1,738,203 -3.23(-2.78%)
May 10, 2021 116.71 117.50 115.96 116.04 1,444,835 -0.21(-0.18%)
May 07, 2021 115.89 116.94 115.38 116.25 1,211,218 +0.55(+0.48%)
May 06, 2021 115.25 115.74 114.43 115.70 1,124,289 +1.02(+0.89%)
May 05, 2021 115.34 115.48 113.97 114.68 2,143,487 -0.15(-0.13%)
May 04, 2021 115.07 115.62 113.80 114.83 1,442,553 -1.40(-1.20%)
May 03, 2021 115.61 116.88 115.26 116.23 1,312,539 +1.33(+1.16%)
Apr 30, 2021 115.49 115.89 113.50 114.90 964,700 -0.53(-0.46%)
Apr 29, 2021 114.38 115.71 114.22 115.43 1,066,574 +1.39(+1.22%)
Apr 28, 2021 114.75 115.32 113.65 114.04 1,168,164 -0.97(-0.84%)
Apr 27, 2021 114.24 115.51 114.11 115.01 1,232,855 +1.03(+0.90%)
Apr 26, 2021 115.30 115.30 113.38 113.98 1,577,504 -1.58(-1.37%)
Apr 23, 2021 115.19 116.24 114.08 115.56 952,600 +0.41(+0.36%)
Apr 22, 2021 116.71 116.97 114.33 115.15 1,096,235 -1.52(-1.30%)
Apr 21, 2021 116.44 117.24 116.43 116.67 1,278,934 +0.33(+0.28%)
Apr 20, 2021 116.87 117.05 116.02 116.34 1,273,896 -0.61(-0.52%)
Apr 19, 2021 117.79 118.05 116.24 116.95 1,262,827 -0.41(-0.35%)
Apr 16, 2021 117.18 118.57 116.58 117.36 1,353,700 +0.34(+0.29%)
Apr 15, 2021 115.99 117.35 115.40 117.02 1,413,645 +2.12(+1.85%)
Apr 14, 2021 117.05 117.70 114.78 114.90 1,710,154 -2.75(-2.34%)
Apr 13, 2021 117.34 118.22 116.14 117.65 1,115,472 +0.61(+0.52%)
Apr 12, 2021 117.17 117.81 115.94 117.04 1,461,792 -0.51(-0.43%)
Apr 09, 2021 117.17 117.70 116.08 117.55 1,341,900 +0.67(+0.57%)
Apr 08, 2021 117.20 117.25 116.16 116.88 1,024,607 -0.28(-0.24%)
Apr 07, 2021 117.89 118.33 116.65 117.16 1,010,033 -0.45(-0.38%)
Apr 06, 2021 118.11 120.37 117.47 117.61 1,836,605 -1.65(-1.38%)
Apr 05, 2021 116.44 119.65 116.03 119.26 1,853,405 +3.33(+2.87%)
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.
 
bottom clear