Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.33 80.52 79.44 80.07 1,185,437 -0.18(-0.22%)
May 27, 2021 81.62 82.49 80.23 80.24 2,038,371 -0.77(-0.94%)
May 26, 2021 80.25 81.11 79.15 81.01 1,204,494 +0.76(+0.94%)
May 25, 2021 80.10 81.00 79.62 80.25 1,195,864 +0.20(+0.25%)
May 24, 2021 80.44 80.90 79.72 80.05 542,374 -0.05(-0.06%)
May 21, 2021 79.91 80.63 79.34 80.09 1,295,157 +1.25(+1.59%)
May 20, 2021 79.27 79.61 77.84 78.84 1,655,965 -0.44(-0.56%)
May 19, 2021 79.84 79.95 78.24 79.28 1,127,285 -1.66(-2.05%)
May 18, 2021 82.64 82.90 80.93 80.94 1,051,901 -1.17(-1.43%)
May 17, 2021 82.79 82.99 81.88 82.11 1,088,014 -1.00(-1.20%)
May 14, 2021 82.43 83.45 82.30 83.11 853,231 +1.21(+1.48%)
May 13, 2021 81.16 82.81 80.96 81.90 589,251 +0.87(+1.08%)
May 12, 2021 82.78 83.45 80.21 81.03 1,174,834 -2.21(-2.66%)
May 11, 2021 81.52 83.50 81.06 83.24 1,049,815 +0.21(+0.25%)
May 10, 2021 84.26 84.72 83.00 83.03 1,063,007 -0.72(-0.85%)
May 07, 2021 81.40 84.36 81.16 83.75 1,541,216 +2.16(+2.64%)
May 06, 2021 82.54 82.88 80.26 81.59 1,125,290 -0.94(-1.14%)
May 05, 2021 80.79 82.54 79.59 82.54 1,482,581 +2.72(+3.41%)
May 04, 2021 78.72 81.83 77.95 79.81 2,770,662 +1.10(+1.40%)
May 03, 2021 77.99 79.35 77.82 78.71 1,976,024 +1.29(+1.67%)
Apr 30, 2021 78.04 78.72 77.25 77.42 1,009,626 -0.95(-1.22%)
Apr 29, 2021 79.33 79.94 77.86 78.37 1,040,212 -0.17(-0.22%)
Apr 28, 2021 81.23 81.45 78.51 78.55 1,190,311 -2.47(-3.05%)
Apr 27, 2021 79.23 81.47 79.05 81.01 2,181,746 +2.10(+2.66%)
Apr 26, 2021 78.26 79.32 78.04 78.91 1,466,921 +0.87(+1.12%)
Apr 23, 2021 76.65 78.12 76.30 78.04 1,318,326 +1.60(+2.10%)
Apr 22, 2021 75.99 77.01 75.22 76.44 1,385,294 +0.50(+0.66%)
Apr 21, 2021 74.28 76.14 73.64 75.93 1,438,291 +1.37(+1.83%)
Apr 20, 2021 75.84 76.44 73.78 74.57 991,904 -1.71(-2.25%)
Apr 19, 2021 76.44 76.93 75.47 76.28 1,299,159 -0.40(-0.53%)
Apr 16, 2021 74.28 76.78 74.28 76.69 1,575,885 +2.49(+3.35%)
Apr 15, 2021 73.65 74.24 72.27 74.20 1,326,167 +0.81(+1.10%)
Apr 14, 2021 71.90 74.03 71.65 73.39 1,062,303 +2.16(+3.03%)
Apr 13, 2021 72.39 72.61 71.18 71.24 659,651 -1.45(-1.99%)
Apr 12, 2021 72.99 73.23 72.15 72.69 667,643 -0.17(-0.24%)
Apr 09, 2021 72.36 72.86 71.59 72.86 659,926 +0.97(+1.35%)
Apr 08, 2021 72.02 72.19 70.80 71.89 1,073,756 -0.17(-0.24%)
Apr 07, 2021 72.85 73.24 71.81 72.06 549,038 -0.67(-0.92%)
Apr 06, 2021 72.55 73.48 71.85 72.73 867,497 +0.34(+0.47%)
Apr 05, 2021 73.74 73.92 72.39 72.39 787,716 -1.16(-1.57%)
Apr 01, 2021 73.08 74.07 72.92 73.55 1,250,284 +0.85(+1.17%)
Mar 31, 2021 73.59 73.99 72.70 72.70 1,223,827 -0.50(-0.68%)
Mar 30, 2021 71.38 73.57 71.31 73.19 1,373,637 +1.95(+2.74%)
Mar 29, 2021 71.85 72.96 71.15 71.24 1,225,930 -1.47(-2.02%)
Mar 26, 2021 71.50 72.72 71.21 72.71 1,029,690 +2.00(+2.83%)
Mar 25, 2021 68.78 71.05 68.25 70.71 1,714,152 +1.44(+2.08%)
Mar 24, 2021 70.02 70.83 69.16 69.27 962,619 -0.05(-0.07%)
Mar 23, 2021 70.61 71.15 68.84 69.31 1,062,400 -1.91(-2.68%)
Mar 22, 2021 71.83 72.09 70.45 71.22 790,078 -0.48(-0.67%)
Mar 19, 2021 72.27 72.37 70.76 71.70 1,747,409 -0.32(-0.45%)
Mar 18, 2021 72.93 73.85 71.65 72.02 931,677 -0.49(-0.67%)
Mar 17, 2021 72.40 72.78 71.19 72.50 978,210 +0.07(+0.10%)
Mar 16, 2021 72.61 73.36 71.80 72.43 928,285 -0.24(-0.33%)
Mar 15, 2021 73.87 74.10 71.91 72.67 939,740 -1.41(-1.91%)
Mar 12, 2021 74.38 75.50 73.68 74.08 1,633,569 -0.62(-0.83%)
Mar 11, 2021 74.04 75.13 72.30 74.70 1,489,261 +0.86(+1.17%)
Mar 10, 2021 72.84 74.18 72.33 73.84 1,618,867 +1.34(+1.85%)
Mar 09, 2021 72.49 73.44 71.64 72.50 1,167,056 +0.55(+0.76%)
Mar 08, 2021 71.16 73.37 70.83 71.95 1,656,951 +0.68(+0.95%)
Mar 05, 2021 70.93 72.04 68.75 71.27 1,685,255 +1.52(+2.18%)
Mar 04, 2021 71.55 72.27 67.36 69.75 2,418,284 -2.19(-3.05%)
Mar 03, 2021 72.78 74.28 71.74 71.94 1,913,954 -0.74(-1.02%)
Mar 02, 2021 72.38 73.25 71.94 72.69 1,365,452 +0.53(+0.74%)
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.