Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 89.88 90.03 88.08 88.15 1,768,330 -1.12(-1.26%)
May 27, 2021 88.86 89.60 88.06 89.27 2,645,006 +0.84(+0.95%)
May 26, 2021 86.65 88.63 86.61 88.43 2,139,789 +2.48(+2.89%)
May 25, 2021 86.69 87.46 85.82 85.95 2,529,073 -0.35(-0.40%)
May 24, 2021 86.67 86.74 85.81 86.30 1,638,632 +0.35(+0.41%)
May 21, 2021 86.19 86.90 85.76 85.95 1,425,597 +0.09(+0.10%)
May 20, 2021 86.28 86.39 85.13 85.86 4,817,858 -0.37(-0.43%)
May 19, 2021 86.49 86.58 84.91 86.23 8,814,010 -2.07(-2.34%)
May 18, 2021 89.84 90.13 88.30 88.30 2,732,040 -0.92(-1.03%)
May 17, 2021 87.78 89.35 87.76 89.21 2,281,351 +1.01(+1.15%)
May 14, 2021 85.56 88.31 85.52 88.20 2,788,232 +3.64(+4.31%)
May 13, 2021 84.01 85.77 83.05 84.56 3,225,187 +1.33(+1.60%)
May 12, 2021 86.54 87.08 83.02 83.23 5,690,379 -4.33(-4.95%)
May 11, 2021 86.82 87.78 85.28 87.56 2,822,317 -0.81(-0.92%)
May 10, 2021 90.20 90.79 88.37 88.37 2,612,480 -1.50(-1.67%)
May 07, 2021 88.96 90.20 88.76 89.88 1,667,566 +0.97(+1.09%)
May 06, 2021 88.84 89.17 87.83 88.90 1,572,438 +0.23(+0.26%)
May 05, 2021 89.20 89.56 88.42 88.68 1,757,232 +0.02(+0.02%)
May 04, 2021 88.85 88.96 87.06 88.66 2,355,462 -0.83(-0.93%)
May 03, 2021 88.49 89.87 88.24 89.49 3,065,858 +1.85(+2.11%)
Apr 30, 2021 88.30 88.77 87.46 87.64 1,931,652 -1.17(-1.32%)
Apr 29, 2021 89.53 89.85 87.76 88.81 2,025,251 -0.12(-0.14%)
Apr 28, 2021 88.56 89.23 87.89 88.93 1,322,666 +0.37(+0.42%)
Apr 27, 2021 87.68 89.19 87.57 88.56 1,167,711 +1.13(+1.30%)
Apr 26, 2021 88.28 88.54 87.08 87.43 1,506,000 -0.64(-0.73%)
Apr 23, 2021 86.38 88.38 86.03 88.07 2,719,437 +2.08(+2.42%)
Apr 22, 2021 86.35 87.45 85.62 85.99 1,525,404 -0.03(-0.03%)
Apr 21, 2021 84.48 86.08 83.83 86.02 3,481,336 +1.47(+1.74%)
Apr 20, 2021 86.37 86.46 83.53 84.55 2,612,632 -1.95(-2.25%)
Apr 19, 2021 87.34 87.41 86.11 86.50 1,699,423 -1.07(-1.22%)
Apr 16, 2021 87.51 87.79 86.71 87.56 2,369,075 +0.23(+0.26%)
Apr 15, 2021 88.00 88.01 86.68 87.34 1,259,418 +0.28(+0.33%)
Apr 14, 2021 86.93 88.12 86.89 87.05 1,416,649 +0.22(+0.25%)
Apr 13, 2021 87.53 87.68 85.98 86.83 1,456,596 -0.66(-0.76%)
Apr 12, 2021 86.96 87.59 86.34 87.50 2,136,868 +0.43(+0.50%)
Apr 09, 2021 85.83 87.09 85.56 87.06 1,342,137 +1.34(+1.56%)
Apr 08, 2021 85.20 85.82 84.26 85.72 1,562,519 +0.69(+0.81%)
Apr 07, 2021 85.74 85.91 84.81 85.03 1,553,799 -0.70(-0.81%)
Apr 06, 2021 85.20 86.51 85.10 85.73 1,639,941 +0.31(+0.36%)
Apr 05, 2021 85.58 85.58 83.98 85.42 4,944,989 +0.91(+1.07%)
Apr 01, 2021 84.64 84.94 83.94 84.51 2,341,432 +0.28(+0.34%)
Mar 31, 2021 84.16 84.85 84.03 84.23 2,015,920 +0.40(+0.47%)
Mar 30, 2021 81.92 83.97 81.92 83.83 2,340,758 +1.65(+2.01%)
Mar 29, 2021 83.62 84.57 82.00 82.18 2,488,092 -1.61(-1.93%)
Mar 26, 2021 82.47 83.80 81.79 83.79 3,007,628 +1.87(+2.28%)
Mar 25, 2021 78.47 82.23 78.07 81.93 3,975,563 +2.44(+3.06%)
Mar 24, 2021 82.84 83.27 79.46 79.49 2,397,097 -2.85(-3.46%)
Mar 23, 2021 84.58 84.93 82.08 82.34 3,134,101 -2.67(-3.14%)
Mar 22, 2021 86.11 86.36 84.53 85.01 2,000,078 -0.72(-0.84%)
Mar 19, 2021 84.67 87.11 83.45 85.73 3,755,399 +1.03(+1.21%)
Mar 18, 2021 87.19 87.70 84.32 84.71 2,291,209 -2.31(-2.65%)
Mar 17, 2021 85.98 87.61 85.26 87.01 1,727,036 +0.73(+0.84%)
Mar 16, 2021 87.00 87.33 84.90 86.29 2,814,335 -1.77(-2.01%)
Mar 15, 2021 89.82 90.47 87.25 88.06 4,233,964 -0.90(-1.02%)
Mar 12, 2021 87.83 89.84 87.72 88.97 2,952,353 +1.49(+1.70%)
Mar 11, 2021 86.47 88.55 86.09 87.48 4,065,790 +0.86(+0.99%)
Mar 10, 2021 86.71 90.74 82.55 86.62 10,907,692 +1.66(+1.95%)
Mar 09, 2021 83.54 85.38 82.75 84.96 4,507,076 +3.28(+4.02%)
Mar 08, 2021 78.32 82.88 78.02 81.68 7,127,450 +4.69(+6.10%)
Mar 05, 2021 75.85 77.14 73.68 76.99 3,795,610 +1.57(+2.09%)
Mar 04, 2021 76.51 77.07 72.91 75.41 3,679,122 -1.48(-1.92%)
Mar 03, 2021 77.48 78.29 76.24 76.89 1,576,542 -0.28(-0.37%)
Mar 02, 2021 78.38 79.13 77.14 77.17 3,546,300 -1.35(-1.72%)
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.