Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 87.60 88.24 86.98 87.90 791,872 +0.57(+0.65%)
May 27, 2021 87.97 88.12 87.00 87.33 707,410 -0.15(-0.17%)
May 26, 2021 88.86 89.18 87.32 87.48 548,531 -0.73(-0.83%)
May 25, 2021 89.34 90.10 88.03 88.21 660,418 -0.50(-0.56%)
May 24, 2021 87.92 89.20 87.41 88.71 556,293 +1.59(+1.83%)
May 21, 2021 86.88 87.90 86.75 87.12 309,904 +0.45(+0.52%)
May 20, 2021 86.29 87.67 85.50 86.67 849,921 +0.74(+0.86%)
May 19, 2021 84.50 86.17 84.50 85.93 553,057 +0.65(+0.76%)
May 18, 2021 85.48 86.49 85.18 85.28 496,189 -0.12(-0.14%)
May 17, 2021 85.91 86.45 84.92 85.40 369,647 -0.35(-0.41%)
May 14, 2021 85.80 87.14 85.48 85.75 454,733 +0.50(+0.59%)
May 13, 2021 85.13 86.14 84.75 85.25 1,101,128 +0.28(+0.33%)
May 12, 2021 81.94 86.00 81.50 84.97 1,714,206 +2.81(+3.42%)
May 11, 2021 81.59 82.44 81.01 82.16 951,353 -0.48(-0.58%)
May 10, 2021 83.06 84.01 82.34 82.64 1,220,436 -0.18(-0.22%)
May 07, 2021 81.05 83.38 81.02 82.82 554,523 +1.48(+1.82%)
May 06, 2021 81.07 82.41 80.37 81.34 1,175,067 +0.01(+0.01%)
May 05, 2021 82.23 82.42 80.92 81.33 3,245,683 -0.12(-0.15%)
May 04, 2021 79.80 81.55 78.75 81.45 4,672,094 -1.90(-2.28%)
May 03, 2021 85.29 85.88 83.13 83.35 630,832 -1.50(-1.77%)
Apr 30, 2021 83.81 85.58 82.81 84.85 869,600 +1.35(+1.62%)
Apr 29, 2021 86.50 86.50 82.46 83.50 1,006,007 -3.75(-4.30%)
Apr 28, 2021 87.42 88.47 86.94 87.25 1,006,977 -0.06(-0.07%)
Apr 27, 2021 88.00 88.32 86.73 87.31 978,317 -1.53(-1.72%)
Apr 26, 2021 89.14 89.49 88.29 88.84 404,764 +0.29(+0.33%)
Apr 23, 2021 88.63 89.27 87.70 88.55 548,700 -0.15(-0.17%)
Apr 22, 2021 87.99 89.95 87.89 88.70 524,360 +0.76(+0.86%)
Apr 21, 2021 85.02 88.02 84.90 87.94 681,892 +2.67(+3.13%)
Apr 20, 2021 85.83 86.47 83.66 85.27 944,370 +0.04(+0.05%)
Apr 19, 2021 85.94 86.83 84.84 85.23 1,137,228 -1.02(-1.18%)
Apr 16, 2021 86.27 86.88 85.08 86.25 1,079,300 +0.46(+0.54%)
Apr 15, 2021 80.90 85.82 80.54 85.79 1,820,349 +6.25(+7.86%)
Apr 14, 2021 79.12 80.09 78.09 79.54 1,623,676 +0.71(+0.90%)
Apr 13, 2021 78.75 79.97 78.34 78.83 423,576 -0.32(-0.40%)
Apr 12, 2021 79.92 80.30 79.14 79.15 1,469,119 -0.84(-1.06%)
Apr 09, 2021 78.73 80.31 78.31 80.00 574,100 +1.34(+1.71%)
Apr 08, 2021 77.14 78.91 76.41 78.65 663,352 +2.20(+2.88%)
Apr 07, 2021 77.13 78.22 76.16 76.45 542,752 -1.15(-1.48%)
Apr 06, 2021 76.06 77.78 75.76 77.60 895,083 +1.16(+1.52%)
Apr 05, 2021 77.90 78.69 76.32 76.44 711,369 -0.65(-0.84%)
Apr 01, 2021 75.84 78.13 75.84 77.09 801,000 +1.24(+1.63%)
Mar 31, 2021 76.87 78.21 75.85 75.85 1,110,322 -0.86(-1.12%)
Mar 30, 2021 76.35 77.43 76.01 76.71 1,335,939 +0.26(+0.34%)
Mar 29, 2021 76.49 77.59 75.22 76.45 810,636 -1.34(-1.72%)
Mar 26, 2021 76.00 77.84 75.38 77.79 741,900 +2.48(+3.29%)
Mar 25, 2021 75.77 76.67 73.85 75.31 603,118 -0.46(-0.61%)
Mar 24, 2021 75.60 76.92 75.42 75.77 601,998 +0.64(+0.85%)
Mar 23, 2021 77.28 77.67 74.90 75.13 625,000 -2.35(-3.03%)
Mar 22, 2021 77.50 78.69 76.34 77.48 649,971 +0.09(+0.12%)
Mar 19, 2021 76.45 78.09 75.86 77.39 1,202,000 +1.13(+1.48%)
Mar 18, 2021 76.55 77.96 75.15 76.26 1,055,654 -1.09(-1.41%)
Mar 17, 2021 75.08 77.62 73.81 77.35 1,000,925 +2.44(+3.26%)
Mar 16, 2021 75.48 75.97 73.64 74.91 827,598 -0.62(-0.82%)
Mar 15, 2021 73.23 75.94 73.23 75.53 555,525 +1.73(+2.34%)
Mar 12, 2021 73.74 73.98 72.40 73.80 1,024,700 -0.58(-0.78%)
Mar 11, 2021 73.33 75.40 73.09 74.38 970,398 +1.62(+2.23%)
Mar 10, 2021 73.57 74.26 71.94 72.76 1,682,957 +0.38(+0.53%)
Mar 09, 2021 72.15 73.51 71.06 72.38 929,767 +1.59(+2.25%)
Mar 08, 2021 71.89 74.46 70.74 70.79 1,701,026 -1.22(-1.69%)
Mar 05, 2021 71.82 72.92 69.53 72.01 1,435,500 +0.34(+0.47%)
Mar 04, 2021 73.71 74.40 69.78 71.67 1,233,285 -2.15(-2.91%)
Mar 03, 2021 74.64 75.58 73.15 73.82 1,575,689 -1.68(-2.23%)
Mar 02, 2021 76.32 77.50 74.72 75.50 3,098,760 -0.83(-1.09%)
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.