Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.71 77.74 76.48 76.91 912,089 -0.13(-0.17%)
May 27, 2021 76.30 77.68 75.28 77.04 1,443,532 +0.72(+0.94%)
May 26, 2021 74.88 77.00 74.68 76.32 1,422,447 +1.55(+2.07%)
May 25, 2021 74.45 75.55 73.51 74.77 2,069,713 +0.78(+1.05%)
May 24, 2021 74.63 74.77 72.91 73.99 1,722,211 +0.14(+0.19%)
May 21, 2021 75.09 75.72 73.64 73.85 2,197,169 -2.26(-2.97%)
May 20, 2021 75.44 77.48 75.44 76.11 1,868,984 +1.10(+1.47%)
May 19, 2021 74.69 75.17 72.50 75.01 2,204,508 -1.71(-2.23%)
May 18, 2021 76.46 78.63 76.28 76.72 1,710,468 +1.01(+1.33%)
May 17, 2021 76.58 77.06 74.42 75.71 2,303,164 -1.64(-2.12%)
May 14, 2021 77.33 78.60 76.34 77.35 4,156,375 +1.28(+1.68%)
May 13, 2021 81.01 81.60 75.13 76.07 2,464,499 -3.62(-4.54%)
May 12, 2021 80.66 81.89 78.63 79.69 1,704,018 -2.70(-3.28%)
May 11, 2021 78.87 83.39 77.51 82.39 1,805,532 +0.25(+0.30%)
May 10, 2021 84.19 84.68 81.58 82.14 1,233,116 -3.02(-3.55%)
May 07, 2021 85.88 88.19 84.78 85.16 1,126,742 +0.40(+0.47%)
May 06, 2021 85.13 85.90 83.39 84.76 2,136,424 -1.26(-1.46%)
May 05, 2021 85.73 87.62 83.34 86.02 2,690,413 +2.84(+3.41%)
May 04, 2021 85.75 88.08 80.16 83.18 5,323,522 +0.17(+0.20%)
May 03, 2021 91.11 91.52 83.01 83.01 3,679,466 -7.32(-8.10%)
Apr 30, 2021 91.33 92.74 89.79 90.33 1,126,100 -1.95(-2.11%)
Apr 29, 2021 96.23 96.94 91.51 92.28 835,417 -3.12(-3.27%)
Apr 28, 2021 94.50 96.46 93.60 95.40 886,555 +0.97(+1.03%)
Apr 27, 2021 96.40 96.80 93.95 94.43 836,829 -1.54(-1.60%)
Apr 26, 2021 93.37 95.99 92.70 95.97 981,356 +3.94(+4.28%)
Apr 23, 2021 93.20 93.97 91.00 92.03 1,586,900 -1.16(-1.24%)
Apr 22, 2021 92.76 95.60 92.56 93.19 2,415,974 +0.57(+0.62%)
Apr 21, 2021 90.14 93.25 89.53 92.62 936,577 +1.68(+1.85%)
Apr 20, 2021 90.68 91.43 88.58 90.94 1,084,807 +0.96(+1.07%)
Apr 19, 2021 91.00 91.54 89.01 89.98 1,000,593 -2.22(-2.41%)
Apr 16, 2021 92.46 92.73 90.46 92.20 666,700 +0.42(+0.46%)
Apr 15, 2021 90.00 92.37 89.33 91.78 1,024,527 +2.62(+2.94%)
Apr 14, 2021 90.82 92.20 89.03 89.16 1,357,086 -1.67(-1.84%)
Apr 13, 2021 90.00 91.90 89.18 90.83 1,169,306 +1.84(+2.07%)
Apr 12, 2021 88.72 89.32 87.18 88.99 829,911 -0.64(-0.71%)
Apr 09, 2021 88.99 89.70 87.14 89.63 607,400 -0.02(-0.02%)
Apr 08, 2021 89.75 90.02 88.60 89.65 889,553 +1.26(+1.43%)
Apr 07, 2021 90.12 90.38 87.86 88.39 863,037 -2.01(-2.22%)
Apr 06, 2021 89.99 91.55 89.27 90.40 1,177,650 +1.38(+1.55%)
Apr 05, 2021 89.06 89.69 87.52 89.02 1,224,784 +0.77(+0.87%)
Apr 01, 2021 88.00 89.09 87.52 88.25 1,201,700 +2.59(+3.02%)
Mar 31, 2021 84.33 86.48 83.59 85.66 1,178,279 +2.22(+2.66%)
Mar 30, 2021 81.89 84.09 81.17 83.44 1,383,168 +2.07(+2.54%)
Mar 29, 2021 84.40 84.99 80.33 81.37 1,657,430 -3.93(-4.61%)
Mar 26, 2021 86.14 86.89 82.34 85.30 1,406,600 -0.93(-1.08%)
Mar 25, 2021 85.00 87.43 84.25 86.23 1,142,663 -0.14(-0.16%)
Mar 24, 2021 90.99 92.00 86.05 86.37 1,209,238 -4.69(-5.15%)
Mar 23, 2021 92.39 93.14 90.26 91.06 1,263,363 -1.54(-1.66%)
Mar 22, 2021 92.41 94.25 91.22 92.60 1,194,052 +0.91(+0.99%)
Mar 19, 2021 89.36 92.28 88.48 91.69 1,644,700 +1.34(+1.48%)
Mar 18, 2021 92.39 93.92 89.45 90.35 1,786,519 -3.61(-3.84%)
Mar 17, 2021 89.72 95.39 88.84 93.96 1,694,189 +1.97(+2.14%)
Mar 16, 2021 92.67 95.15 91.51 91.99 1,805,630 +0.36(+0.39%)
Mar 15, 2021 90.00 91.68 88.57 91.63 1,430,885 +2.43(+2.72%)
Mar 12, 2021 86.43 89.84 86.00 89.20 1,614,600 +0.02(+0.02%)
Mar 11, 2021 87.43 90.84 86.86 89.18 2,510,844 +4.96(+5.89%)
Mar 10, 2021 87.61 88.54 84.00 84.22 2,074,316 -1.72(-2.00%)
Mar 09, 2021 85.06 87.53 84.23 85.94 1,949,496 +4.33(+5.31%)
Mar 08, 2021 87.00 87.85 80.48 81.61 2,254,696 -5.94(-6.78%)
Mar 05, 2021 88.94 88.94 81.45 87.55 3,025,300 -1.04(-1.17%)
Mar 04, 2021 89.17 90.77 86.09 88.59 3,371,033 -1.08(-1.20%)
Mar 03, 2021 96.21 96.85 87.28 89.67 4,613,615 -7.92(-8.12%)
Mar 02, 2021 100.18 100.19 97.38 97.59 2,697,697 -1.46(-1.47%)
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.