Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 85.50 85.67 83.68 83.82 1,451,287 -1.37(-1.61%)
May 27, 2021 84.34 85.59 83.77 85.19 2,534,713 +1.19(+1.42%)
May 26, 2021 82.48 84.29 81.74 84.00 1,322,753 +1.57(+1.90%)
May 25, 2021 83.84 84.37 82.15 82.43 1,515,368 -1.76(-2.09%)
May 24, 2021 82.84 84.32 81.68 84.19 1,597,066 +2.25(+2.75%)
May 21, 2021 82.99 83.80 81.87 81.94 1,842,803 -0.02(-0.02%)
May 20, 2021 82.67 82.69 80.63 81.96 1,983,091 -0.77(-0.93%)
May 19, 2021 82.88 83.87 81.08 82.73 2,097,766 -2.06(-2.43%)
May 18, 2021 86.32 86.94 84.56 84.79 1,462,203 -1.63(-1.89%)
May 17, 2021 83.70 86.50 83.56 86.42 1,976,688 +2.09(+2.48%)
May 14, 2021 80.74 84.50 80.74 84.33 1,957,963 +4.87(+6.13%)
May 13, 2021 80.00 82.03 78.82 79.46 2,120,639 -1.68(-2.07%)
May 12, 2021 81.74 84.31 80.88 81.14 1,830,486 -0.01(-0.01%)
May 11, 2021 80.88 82.25 79.74 81.15 1,692,221 -1.41(-1.71%)
May 10, 2021 83.50 84.27 82.10 82.56 2,153,801 +0.03(+0.04%)
May 07, 2021 79.98 82.74 79.31 82.53 1,838,941 +1.24(+1.53%)
May 06, 2021 80.99 81.40 77.45 81.29 3,225,230 +0.34(+0.42%)
May 05, 2021 80.02 81.57 77.44 80.95 3,228,370 +3.79(+4.91%)
May 04, 2021 77.37 78.37 76.14 77.16 2,086,641 +0.21(+0.27%)
May 03, 2021 75.71 77.13 75.34 76.95 2,009,278 +2.44(+3.27%)
Apr 30, 2021 75.50 77.38 74.39 74.51 2,152,300 -2.23(-2.91%)
Apr 29, 2021 77.00 78.25 75.80 76.74 2,069,573 +0.80(+1.05%)
Apr 28, 2021 70.14 76.95 70.00 75.94 4,062,471 +5.49(+7.79%)
Apr 27, 2021 68.57 70.83 68.56 70.45 1,984,360 +2.30(+3.37%)
Apr 26, 2021 67.40 68.40 67.06 68.15 1,825,422 +0.86(+1.28%)
Apr 23, 2021 67.29 67.78 66.70 67.29 1,771,800 +0.27(+0.40%)
Apr 22, 2021 68.22 68.60 66.44 67.02 1,618,173 -1.00(-1.47%)
Apr 21, 2021 66.65 68.35 66.47 68.02 2,890,250 +0.29(+0.43%)
Apr 20, 2021 69.39 69.39 66.36 67.73 3,025,826 -1.67(-2.41%)
Apr 19, 2021 69.62 70.69 68.52 69.40 1,522,988 +0.06(+0.09%)
Apr 16, 2021 70.97 70.97 69.15 69.34 2,275,500 -1.23(-1.74%)
Apr 15, 2021 72.17 72.20 70.28 70.57 2,123,532 -1.74(-2.41%)
Apr 14, 2021 71.30 74.10 71.03 72.31 3,151,917 +1.78(+2.52%)
Apr 13, 2021 72.70 72.70 70.41 70.53 2,040,482 -2.42(-3.32%)
Apr 12, 2021 74.58 74.98 72.93 72.95 2,435,704 -0.85(-1.15%)
Apr 09, 2021 73.61 74.67 73.05 73.80 2,433,600 +0.37(+0.50%)
Apr 08, 2021 72.08 73.66 71.56 73.43 2,600,107 +0.42(+0.58%)
Apr 07, 2021 71.32 73.15 71.21 73.01 1,973,836 +1.53(+2.14%)
Apr 06, 2021 71.20 73.84 71.20 71.48 1,390,923 +0.72(+1.02%)
Apr 05, 2021 73.72 73.76 70.73 70.76 1,637,641 -3.72(-4.99%)
Apr 01, 2021 71.74 74.55 71.35 74.48 1,916,400 +3.72(+5.26%)
Mar 31, 2021 71.81 72.33 70.70 70.76 1,980,339 -0.28(-0.39%)
Mar 30, 2021 70.97 71.86 70.00 71.04 1,285,742 -0.57(-0.80%)
Mar 29, 2021 71.75 72.50 70.50 71.61 1,751,040 -0.71(-0.98%)
Mar 26, 2021 70.72 72.40 69.99 72.32 1,708,300 +3.37(+4.89%)
Mar 25, 2021 67.46 69.15 66.20 68.95 2,153,154 -0.13(-0.19%)
Mar 24, 2021 68.35 69.82 68.03 69.08 1,955,601 +2.12(+3.17%)
Mar 23, 2021 66.66 68.51 66.00 66.96 2,728,218 -1.54(-2.25%)
Mar 22, 2021 68.73 69.42 67.99 68.50 2,251,625 -0.11(-0.16%)
Mar 19, 2021 67.79 70.05 66.71 68.61 4,721,400 +1.29(+1.92%)
Mar 18, 2021 69.94 70.27 67.06 67.32 2,412,156 -3.53(-4.98%)
Mar 17, 2021 69.02 71.22 68.80 70.85 2,331,896 +1.84(+2.67%)
Mar 16, 2021 70.04 70.19 68.55 69.01 1,959,330 -2.47(-3.46%)
Mar 15, 2021 71.97 72.06 70.63 71.48 1,645,619 -1.01(-1.39%)
Mar 12, 2021 73.42 73.50 72.25 72.49 1,720,100 -0.70(-0.96%)
Mar 11, 2021 71.50 73.98 71.01 73.19 2,748,620 +2.30(+3.24%)
Mar 10, 2021 70.25 72.04 69.55 70.89 3,196,422 +0.39(+0.55%)
Mar 09, 2021 72.56 74.29 70.38 70.50 2,865,631 -3.28(-4.45%)
Mar 08, 2021 75.04 76.24 73.15 73.78 2,207,279 -1.26(-1.68%)
Mar 05, 2021 73.60 75.70 71.52 75.04 3,788,500 +4.25(+6.00%)
Mar 04, 2021 67.91 72.32 67.64 70.79 3,406,507 +3.15(+4.66%)
Mar 03, 2021 65.49 69.60 65.37 67.64 2,212,920 +2.91(+4.50%)
Mar 02, 2021 65.99 66.79 64.61 64.73 2,509,426 -0.80(-1.22%)
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.