Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.51 82.38 80.86 80.96 745,511 -0.33(-0.41%)
May 27, 2021 79.19 81.40 78.47 81.29 1,995,261 +1.54(+1.93%)
May 26, 2021 80.50 80.89 79.60 79.75 765,837 -0.49(-0.61%)
May 25, 2021 80.59 81.17 79.73 80.24 949,998 +0.24(+0.30%)
May 24, 2021 79.45 80.87 78.55 80.00 913,816 +0.92(+1.16%)
May 21, 2021 81.30 81.57 78.75 79.08 1,346,242 -2.32(-2.85%)
May 20, 2021 81.18 82.35 81.06 81.40 608,263 +0.83(+1.03%)
May 19, 2021 79.75 80.62 78.95 80.57 760,128 -0.61(-0.75%)
May 18, 2021 81.45 83.19 80.96 81.18 695,248 +0.01(+0.01%)
May 17, 2021 81.00 81.40 80.40 81.17 659,961 -0.44(-0.54%)
May 14, 2021 79.82 81.81 79.20 81.61 813,166 +2.32(+2.93%)
May 13, 2021 80.92 81.05 78.86 79.29 910,612 -0.58(-0.73%)
May 12, 2021 80.46 80.49 79.59 79.87 1,149,177 -1.69(-2.07%)
May 11, 2021 79.43 81.93 78.90 81.56 1,100,815 +0.67(+0.83%)
May 10, 2021 79.92 81.41 79.52 80.89 877,881 -0.17(-0.21%)
May 07, 2021 81.78 82.18 80.90 81.06 967,843 -0.13(-0.16%)
May 06, 2021 80.11 82.85 78.85 81.19 1,843,827 -1.05(-1.28%)
May 05, 2021 83.01 83.85 81.66 82.24 800,954 -0.18(-0.22%)
May 04, 2021 84.61 84.99 81.70 82.42 752,254 -3.06(-3.58%)
May 03, 2021 86.95 87.44 85.42 85.48 857,491 -1.34(-1.54%)
Apr 30, 2021 87.37 88.00 86.78 86.82 686,700 -1.08(-1.23%)
Apr 29, 2021 88.65 88.65 87.17 87.90 937,168 -0.05(-0.06%)
Apr 28, 2021 87.77 88.48 87.20 87.95 411,405 +0.43(+0.49%)
Apr 27, 2021 87.00 87.59 86.29 87.52 621,176 +0.69(+0.79%)
Apr 26, 2021 85.57 86.87 85.40 86.83 460,150 +1.94(+2.29%)
Apr 23, 2021 85.01 85.42 83.55 84.89 1,216,300 +0.51(+0.60%)
Apr 22, 2021 84.07 85.44 83.86 84.38 1,118,627 -0.22(-0.26%)
Apr 21, 2021 84.70 85.12 84.23 84.60 432,451 -0.19(-0.22%)
Apr 20, 2021 85.59 86.05 84.35 84.79 697,166 -0.87(-1.02%)
Apr 19, 2021 86.22 86.90 85.22 85.66 584,110 -0.94(-1.09%)
Apr 16, 2021 87.58 87.92 86.20 86.60 980,400 -1.03(-1.18%)
Apr 15, 2021 86.87 88.01 86.45 87.63 1,027,022 +1.68(+1.95%)
Apr 14, 2021 87.00 87.75 85.79 85.95 809,818 -0.63(-0.73%)
Apr 13, 2021 86.41 86.97 85.65 86.58 616,798 +0.68(+0.79%)
Apr 12, 2021 85.38 86.39 85.04 85.90 961,638 +0.41(+0.48%)
Apr 09, 2021 84.62 85.69 84.19 85.49 848,800 +0.37(+0.43%)
Apr 08, 2021 83.99 85.31 83.91 85.12 1,556,558 +2.13(+2.57%)
Apr 07, 2021 83.08 83.86 82.80 82.99 1,765,551 -0.02(-0.02%)
Apr 06, 2021 81.05 83.04 80.83 83.01 1,836,891 +1.15(+1.40%)
Apr 05, 2021 80.74 82.14 80.40 81.86 1,016,343 +1.65(+2.06%)
Apr 01, 2021 78.82 80.58 78.45 80.21 1,365,600 +2.59(+3.34%)
Mar 31, 2021 76.77 79.23 76.75 77.62 1,277,562 +1.67(+2.20%)
Mar 30, 2021 76.39 77.33 75.66 75.95 1,735,658 -1.15(-1.49%)
Mar 29, 2021 77.17 78.26 75.07 77.10 1,913,893 -0.04(-0.05%)
Mar 26, 2021 76.80 77.51 75.80 77.14 2,542,600 +0.19(+0.25%)
Mar 25, 2021 73.54 77.48 73.24 76.95 1,918,444 +2.32(+3.11%)
Mar 24, 2021 77.42 77.88 74.62 74.63 1,247,554 -2.26(-2.94%)
Mar 23, 2021 75.68 77.90 75.68 76.89 2,821,770 +1.43(+1.90%)
Mar 22, 2021 73.45 75.87 73.45 75.46 1,296,689 +2.24(+3.06%)
Mar 19, 2021 73.89 74.41 72.79 73.22 1,801,100 -0.11(-0.15%)
Mar 18, 2021 73.32 75.15 72.75 73.33 2,062,109 -1.20(-1.61%)
Mar 17, 2021 74.00 75.35 72.84 74.53 2,073,284 -0.60(-0.80%)
Mar 16, 2021 75.50 76.48 74.45 75.13 2,935,915 +0.24(+0.32%)
Mar 15, 2021 72.58 75.08 71.83 74.89 2,301,996 +2.48(+3.42%)
Mar 12, 2021 74.06 74.09 71.87 72.41 2,110,300 -2.81(-3.74%)
Mar 11, 2021 75.30 76.11 74.39 75.22 2,863,520 +1.55(+2.10%)
Mar 10, 2021 74.78 75.27 73.06 73.67 1,819,040 -0.76(-1.02%)
Mar 09, 2021 74.98 75.95 74.18 74.43 2,283,209 +2.22(+3.07%)
Mar 08, 2021 75.53 75.96 72.14 72.21 2,241,989 -3.49(-4.61%)
Mar 05, 2021 76.68 76.68 71.51 75.70 2,370,300 -0.54(-0.71%)
Mar 04, 2021 77.83 78.78 75.00 76.24 1,639,924 -2.38(-3.03%)
Mar 03, 2021 81.00 81.04 78.62 78.62 1,599,763 -2.64(-3.25%)
Mar 02, 2021 84.61 84.83 80.99 81.26 1,563,105 -3.52(-4.15%)
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.