Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.45 78.18 76.03 76.11 1,143,526 -0.82(-1.07%)
May 27, 2021 77.23 77.65 76.38 76.93 1,274,833 -0.60(-0.77%)
May 26, 2021 74.97 77.90 74.75 77.53 1,630,845 +2.73(+3.65%)
May 25, 2021 75.97 76.34 74.60 74.80 769,453 -0.58(-0.77%)
May 24, 2021 76.88 76.88 75.07 75.38 751,355 -0.55(-0.72%)
May 21, 2021 77.20 77.46 75.38 75.93 1,053,795 -0.71(-0.93%)
May 20, 2021 74.11 76.95 73.63 76.64 2,007,738 +2.40(+3.23%)
May 19, 2021 71.19 74.99 70.65 74.24 2,060,325 +1.85(+2.56%)
May 18, 2021 72.40 73.95 71.00 72.39 1,754,858 +0.84(+1.17%)
May 17, 2021 72.10 72.23 70.11 71.55 1,727,444 -1.03(-1.42%)
May 14, 2021 70.75 72.89 70.75 72.58 1,741,074 +3.01(+4.33%)
May 13, 2021 70.28 70.76 68.38 69.57 1,703,821 -0.16(-0.23%)
May 12, 2021 70.90 71.58 69.37 69.73 1,999,735 -2.16(-3.00%)
May 11, 2021 68.32 72.87 67.71 71.89 2,914,785 -0.30(-0.42%)
May 10, 2021 74.62 74.62 72.10 72.19 1,744,093 -2.43(-3.26%)
May 07, 2021 74.89 76.33 73.79 74.62 2,129,297 +0.99(+1.34%)
May 06, 2021 74.17 74.55 71.76 73.63 2,432,479 -0.76(-1.02%)
May 05, 2021 74.01 75.45 72.80 74.39 2,418,067 +0.57(+0.77%)
May 04, 2021 74.00 74.47 71.71 73.82 3,100,766 -1.95(-2.57%)
May 03, 2021 77.62 77.74 74.05 75.77 4,805,672 -0.76(-0.99%)
Apr 30, 2021 84.01 84.91 76.41 76.53 8,849,800 -10.76(-12.33%)
Apr 29, 2021 89.77 89.99 86.63 87.29 2,905,573 -1.41(-1.59%)
Apr 28, 2021 87.98 89.61 87.23 88.70 1,552,633 -0.99(-1.10%)
Apr 27, 2021 90.00 91.12 89.43 89.69 1,824,948 -0.10(-0.11%)
Apr 26, 2021 88.94 91.00 87.55 89.79 1,786,076 +1.23(+1.39%)
Apr 23, 2021 88.64 89.64 87.40 88.56 2,258,500 +1.41(+1.62%)
Apr 22, 2021 84.65 89.00 84.65 87.15 4,136,724 +3.50(+4.18%)
Apr 21, 2021 79.23 83.75 78.16 83.65 2,793,608 +4.29(+5.41%)
Apr 20, 2021 79.67 81.33 77.70 79.36 1,570,038 -0.85(-1.06%)
Apr 19, 2021 82.62 84.49 79.32 80.21 3,607,798 +0.07(+0.09%)
Apr 16, 2021 77.17 80.38 77.16 80.14 5,828,600 +2.97(+3.85%)
Apr 15, 2021 79.59 79.65 75.76 77.17 1,856,265 -1.40(-1.78%)
Apr 14, 2021 79.53 81.54 78.17 78.57 2,145,040 -0.42(-0.53%)
Apr 13, 2021 79.16 79.55 76.92 78.99 1,244,028 +0.24(+0.30%)
Apr 12, 2021 79.03 79.03 76.50 78.75 2,283,324 -0.86(-1.08%)
Apr 09, 2021 79.90 80.07 78.52 79.61 1,937,500 -1.58(-1.95%)
Apr 08, 2021 82.00 82.84 80.80 81.19 1,536,122 +0.19(+0.23%)
Apr 07, 2021 83.44 83.83 80.02 81.00 1,941,257 -3.21(-3.81%)
Apr 06, 2021 83.25 86.18 82.72 84.21 1,554,976 +1.09(+1.31%)
Apr 05, 2021 87.87 87.87 81.82 83.12 2,548,465 -3.03(-3.52%)
Apr 01, 2021 88.79 89.20 85.28 86.15 1,789,300 -1.15(-1.32%)
Mar 31, 2021 87.88 88.90 86.30 87.30 2,260,138 +0.77(+0.89%)
Mar 30, 2021 81.61 87.08 81.41 86.53 2,584,141 +4.92(+6.03%)
Mar 29, 2021 85.50 85.54 80.61 81.61 1,736,469 -4.08(-4.76%)
Mar 26, 2021 81.16 85.72 81.06 85.69 2,671,700 +4.96(+6.14%)
Mar 25, 2021 78.02 80.84 75.34 80.73 2,314,167 +0.01(+0.01%)
Mar 24, 2021 81.51 82.80 80.50 80.72 1,965,629 +0.20(+0.25%)
Mar 23, 2021 81.83 83.07 79.88 80.52 1,583,837 -1.31(-1.60%)
Mar 22, 2021 80.45 82.97 79.76 81.83 1,711,417 +1.86(+2.33%)
Mar 19, 2021 78.53 80.22 77.62 79.97 2,486,700 +2.36(+3.04%)
Mar 18, 2021 79.03 81.00 77.29 77.61 2,214,350 -2.53(-3.16%)
Mar 17, 2021 80.50 81.59 78.69 80.14 1,947,336 -2.32(-2.81%)
Mar 16, 2021 82.53 84.44 81.18 82.46 1,734,752 -0.07(-0.08%)
Mar 15, 2021 82.23 83.61 80.46 82.53 1,651,931 +0.58(+0.71%)
Mar 12, 2021 79.08 82.42 78.01 81.95 1,784,300 +0.93(+1.15%)
Mar 11, 2021 78.65 81.80 78.20 81.02 2,389,408 +5.30(+7.00%)
Mar 10, 2021 78.15 79.51 74.71 75.72 2,618,916 -0.95(-1.24%)
Mar 09, 2021 74.00 77.43 73.37 76.67 3,337,412 +5.22(+7.31%)
Mar 08, 2021 73.79 74.96 71.01 71.45 2,482,886 -2.25(-3.05%)
Mar 05, 2021 75.99 76.55 68.07 73.70 4,640,900 -1.66(-2.20%)
Mar 04, 2021 77.95 80.01 73.34 75.36 3,635,392 -3.52(-4.46%)
Mar 03, 2021 83.34 84.16 78.70 78.88 2,348,846 -4.31(-5.18%)
Mar 02, 2021 84.74 86.78 82.87 83.19 1,684,662 -1.70(-2.00%)
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.