Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.62 81.89 81.02 81.40 2,702,376 -0.34(-0.41%)
May 27, 2021 81.96 82.61 81.34 81.74 3,920,227 +0.41(+0.50%)
May 26, 2021 82.48 83.74 80.60 81.33 4,520,605 -3.59(-4.23%)
May 25, 2021 86.25 86.31 84.36 84.92 1,986,150 -1.23(-1.42%)
May 24, 2021 86.14 86.76 85.59 86.15 1,327,388 +0.33(+0.38%)
May 21, 2021 86.44 87.12 85.62 85.82 1,549,575 -0.49(-0.57%)
May 20, 2021 85.95 86.96 85.77 86.32 1,438,027 +1.44(+1.70%)
May 19, 2021 85.30 85.53 84.39 84.87 1,325,678 -1.22(-1.41%)
May 18, 2021 87.44 87.50 86.04 86.09 1,746,811 -1.56(-1.78%)
May 17, 2021 88.05 88.28 87.48 87.65 1,009,187 -0.46(-0.53%)
May 14, 2021 87.80 88.68 87.48 88.12 1,025,708 +0.63(+0.72%)
May 13, 2021 87.02 88.11 86.98 87.48 1,258,899 +0.62(+0.72%)
May 12, 2021 89.13 89.57 86.80 86.86 1,432,948 -2.74(-3.06%)
May 11, 2021 88.12 89.61 87.69 89.60 3,224,425 +0.72(+0.81%)
May 10, 2021 90.64 91.15 88.66 88.88 1,951,737 -0.82(-0.92%)
May 07, 2021 89.47 91.21 88.97 89.70 1,861,439 +0.14(+0.15%)
May 06, 2021 91.12 91.82 88.51 89.56 1,910,742 -2.28(-2.49%)
May 05, 2021 92.65 92.91 91.75 91.84 1,388,468 -0.77(-0.83%)
May 04, 2021 92.14 92.96 92.06 92.62 1,757,523 +0.39(+0.42%)
May 03, 2021 92.96 93.11 92.08 92.23 1,005,032 -0.38(-0.41%)
Apr 30, 2021 92.01 92.67 91.81 92.61 1,257,488 +0.26(+0.28%)
Apr 29, 2021 90.89 92.62 90.89 92.35 973,450 +2.01(+2.22%)
Apr 28, 2021 92.07 92.43 90.12 90.34 1,147,968 -1.53(-1.67%)
Apr 27, 2021 91.50 92.42 90.89 91.87 765,487 +0.00(+0.00%)
Apr 26, 2021 93.12 93.25 91.60 91.87 1,016,235 -1.07(-1.15%)
Apr 23, 2021 91.82 93.16 91.65 92.94 1,233,726 +1.28(+1.39%)
Apr 22, 2021 91.87 92.55 91.04 91.67 1,372,752 -0.21(-0.23%)
Apr 21, 2021 91.09 92.07 90.99 91.87 1,751,351 +0.60(+0.66%)
Apr 20, 2021 90.69 91.86 90.07 91.27 1,781,423 +1.37(+1.53%)
Apr 19, 2021 90.10 90.46 89.25 89.90 1,075,310 -0.11(-0.12%)
Apr 16, 2021 90.13 90.31 89.11 90.00 5,516,528 +0.45(+0.51%)
Apr 15, 2021 89.09 89.79 88.85 89.55 2,241,418 +1.07(+1.21%)
Apr 14, 2021 89.49 89.99 87.64 88.48 1,615,696 -1.28(-1.42%)
Apr 13, 2021 89.31 90.41 89.08 89.76 1,637,872 +0.06(+0.07%)
Apr 12, 2021 88.87 90.30 88.42 89.70 2,396,830 +0.83(+0.93%)
Apr 09, 2021 87.83 88.91 87.67 88.87 2,295,756 +2.21(+2.54%)
Apr 08, 2021 85.82 86.67 85.75 86.66 1,528,554 +1.09(+1.27%)
Apr 07, 2021 86.98 87.24 85.13 85.57 1,706,084 -1.44(-1.66%)
Apr 06, 2021 86.11 87.34 85.12 87.02 1,925,158 +1.11(+1.29%)
Apr 05, 2021 85.52 86.17 84.63 85.91 1,738,906 +0.59(+0.70%)
Apr 01, 2021 84.46 85.77 84.04 85.32 2,405,669 +1.51(+1.81%)
Mar 31, 2021 83.71 84.46 82.90 83.80 2,470,271 +0.21(+0.25%)
Mar 30, 2021 83.82 83.87 82.83 83.60 1,281,669 -0.56(-0.67%)
Mar 29, 2021 82.64 84.36 81.74 84.16 2,640,211 +1.00(+1.20%)
Mar 26, 2021 83.31 83.53 82.05 83.16 2,198,178 +0.04(+0.05%)
Mar 25, 2021 84.82 84.94 82.78 83.12 2,202,595 -1.29(-1.52%)
Mar 24, 2021 83.99 85.49 83.86 84.41 1,666,440 +0.02(+0.02%)
Mar 23, 2021 83.10 85.36 82.88 84.39 3,143,280 +1.00(+1.20%)
Mar 22, 2021 80.57 83.84 80.36 83.39 4,454,883 +3.04(+3.78%)
Mar 19, 2021 81.49 82.20 80.30 80.35 4,847,438 -1.36(-1.67%)
Mar 18, 2021 82.20 82.41 80.72 81.72 2,950,112 -0.88(-1.07%)
Mar 17, 2021 82.52 83.11 82.23 82.60 2,468,272 -0.38(-0.45%)
Mar 16, 2021 84.20 84.28 82.55 82.97 2,814,339 -1.48(-1.76%)
Mar 15, 2021 83.48 85.12 82.66 84.46 2,094,786 +0.75(+0.90%)
Mar 12, 2021 82.95 84.16 82.67 83.71 1,408,456 +1.10(+1.33%)
Mar 11, 2021 84.58 84.65 82.20 82.61 1,731,362 -1.67(-1.98%)
Mar 10, 2021 85.56 85.70 84.18 84.28 1,296,293 -1.03(-1.21%)
Mar 09, 2021 82.53 85.54 81.97 85.31 2,720,538 +3.63(+4.44%)
Mar 08, 2021 81.30 83.54 80.29 81.68 1,863,392 +0.38(+0.46%)
Mar 05, 2021 82.74 82.87 79.85 81.30 3,263,039 -1.28(-1.54%)
Mar 04, 2021 83.57 84.36 80.97 82.58 1,982,187 -1.09(-1.30%)
Mar 03, 2021 84.66 85.32 83.41 83.67 2,320,766 -1.73(-2.03%)
Mar 02, 2021 85.86 86.09 85.25 85.40 1,648,943 -0.15(-0.17%)
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.