Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 80.85 81.26 79.96 80.27 1,378,885 -0.60(-0.75%)
Jun 29, 2021 81.32 81.58 80.68 80.88 1,380,496 -0.24(-0.29%)
Jun 28, 2021 81.93 81.98 80.60 81.11 1,931,877 -0.93(-1.14%)
Jun 25, 2021 81.72 82.69 81.65 82.04 6,233,768 +0.77(+0.95%)
Jun 24, 2021 80.89 81.84 80.72 81.27 1,909,091 +0.53(+0.66%)
Jun 23, 2021 80.94 81.34 80.60 80.74 1,876,556 -0.19(-0.23%)
Jun 22, 2021 80.28 81.31 80.07 80.92 2,238,631 +1.70(+2.15%)
Jun 21, 2021 78.94 79.45 78.48 79.22 1,619,876 +0.76(+0.97%)
Jun 18, 2021 78.39 79.12 77.96 78.46 3,427,498 -0.74(-0.94%)
Jun 17, 2021 79.53 79.86 78.92 79.20 2,545,463 -0.54(-0.68%)
Jun 16, 2021 80.93 81.13 79.60 79.75 1,950,650 -0.91(-1.13%)
Jun 15, 2021 80.53 81.08 80.38 80.66 2,288,056 +0.29(+0.36%)
Jun 14, 2021 80.88 81.12 79.81 80.37 1,635,842 -0.41(-0.50%)
Jun 11, 2021 80.27 80.80 79.59 80.78 2,396,161 +1.06(+1.33%)
Jun 10, 2021 80.16 80.50 79.44 79.72 2,492,031 -0.44(-0.54%)
Jun 09, 2021 80.13 80.36 79.50 80.15 1,540,654 +0.31(+0.38%)
Jun 08, 2021 80.67 80.94 79.38 79.84 1,457,310 -0.76(-0.95%)
Jun 07, 2021 81.62 81.93 80.29 80.61 1,730,840 -1.17(-1.43%)
Jun 04, 2021 82.87 82.87 80.84 81.78 2,285,361 -0.82(-1.00%)
Jun 03, 2021 80.55 82.92 80.55 82.60 2,384,267 +1.55(+1.91%)
Jun 02, 2021 81.65 81.96 80.62 81.05 1,925,579 -0.41(-0.50%)
Jun 01, 2021 81.88 82.10 80.90 81.46 2,013,188 +0.06(+0.07%)
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%)
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.