Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 89.76 90.11 89.42 89.62 2,539,791 +0.19(+0.21%)
May 27, 2021 90.60 90.64 89.33 89.43 4,753,908 -0.98(-1.09%)
May 26, 2021 90.59 90.86 90.12 90.42 2,916,185 -0.18(-0.20%)
May 25, 2021 91.32 91.32 90.14 90.60 3,371,563 -0.89(-0.98%)
May 24, 2021 92.19 92.56 91.35 91.49 3,048,924 -0.49(-0.53%)
May 21, 2021 91.69 92.17 91.14 91.98 4,625,710 +0.53(+0.58%)
May 20, 2021 90.60 91.91 90.49 91.45 3,477,973 +0.99(+1.10%)
May 19, 2021 91.39 91.53 89.53 90.46 4,888,647 -1.19(-1.30%)
May 18, 2021 91.39 92.21 91.18 91.65 5,431,588 +0.04(+0.04%)
May 17, 2021 92.26 96.58 91.55 91.62 6,243,294 -0.55(-0.59%)
May 14, 2021 92.38 92.85 91.77 92.16 2,694,568 +0.05(+0.06%)
May 13, 2021 89.78 92.63 89.78 92.11 3,711,194 +2.45(+2.74%)
May 12, 2021 91.72 91.86 89.63 89.65 5,054,702 -2.13(-2.33%)
May 11, 2021 92.50 92.65 90.98 91.79 5,067,167 -0.10(-0.11%)
May 10, 2021 89.69 95.66 89.51 91.88 9,228,884 +2.55(+2.86%)
May 07, 2021 88.92 89.84 88.74 89.33 5,131,828 +0.28(+0.32%)
May 06, 2021 88.36 89.23 88.00 89.05 2,316,280 +1.05(+1.19%)
May 05, 2021 88.08 89.16 87.38 88.00 4,044,461 -1.26(-1.41%)
May 04, 2021 89.20 89.52 88.67 89.26 3,495,928 +0.06(+0.07%)
May 03, 2021 89.30 90.25 88.91 89.20 4,033,012 +0.02(+0.02%)
Apr 30, 2021 88.45 89.20 87.93 89.18 2,907,246 +1.01(+1.15%)
Apr 29, 2021 87.40 88.24 87.31 88.17 2,452,237 +0.87(+0.99%)
Apr 28, 2021 87.59 87.83 86.86 87.31 2,839,000 -0.04(-0.04%)
Apr 27, 2021 87.65 87.82 87.10 87.34 3,885,353 -0.52(-0.59%)
Apr 26, 2021 88.52 88.52 87.69 87.86 3,104,832 -0.58(-0.65%)
Apr 23, 2021 88.65 88.98 88.08 88.44 3,217,051 -0.20(-0.23%)
Apr 22, 2021 89.64 89.64 88.60 88.64 4,365,742 -0.89(-1.00%)
Apr 21, 2021 89.79 90.03 89.08 89.54 4,224,682 -0.28(-0.32%)
Apr 20, 2021 88.70 90.19 88.62 89.82 3,580,780 +1.07(+1.21%)
Apr 19, 2021 89.17 89.24 88.27 88.75 3,942,088 -0.42(-0.47%)
Apr 16, 2021 88.44 89.57 88.35 89.17 4,313,901 +0.81(+0.92%)
Apr 15, 2021 87.54 88.47 87.46 88.35 3,693,758 +0.85(+0.97%)
Apr 14, 2021 87.06 87.59 86.83 87.50 4,069,383 +0.26(+0.29%)
Apr 13, 2021 86.02 87.55 85.75 87.24 4,133,700 +0.76(+0.88%)
Apr 12, 2021 86.04 86.90 85.98 86.48 4,273,001 +0.09(+0.10%)
Apr 09, 2021 86.80 87.46 86.30 86.39 2,290,345 -0.07(-0.08%)
Apr 08, 2021 86.74 86.93 86.24 86.46 5,557,477 -0.18(-0.20%)
Apr 07, 2021 86.53 86.84 86.22 86.64 2,878,161 +0.22(+0.26%)
Apr 06, 2021 85.70 86.45 85.09 86.42 4,101,452 +0.57(+0.66%)
Apr 05, 2021 85.34 86.50 85.18 85.85 3,206,244 +0.58(+0.68%)
Apr 01, 2021 85.41 85.50 84.44 85.28 3,247,083 -0.22(-0.26%)
Mar 31, 2021 84.95 85.73 84.89 85.50 3,929,790 +0.26(+0.30%)
Mar 30, 2021 86.44 86.48 84.64 85.24 3,697,093 -1.19(-1.37%)
Mar 29, 2021 84.84 86.73 84.43 86.43 5,578,756 +1.55(+1.83%)
Mar 26, 2021 84.40 84.98 83.97 84.88 6,815,036 +0.27(+0.31%)
Mar 25, 2021 84.12 84.94 83.61 84.61 2,961,380 +1.01(+1.21%)
Mar 24, 2021 82.84 84.26 82.73 83.60 3,414,561 +0.33(+0.39%)
Mar 23, 2021 82.36 83.78 82.06 83.28 4,349,977 +0.80(+0.97%)
Mar 22, 2021 82.12 82.58 81.57 82.48 4,637,866 +0.35(+0.43%)
Mar 19, 2021 81.90 82.68 81.13 82.12 12,736,221 +0.35(+0.42%)
Mar 18, 2021 81.33 82.07 80.86 81.78 3,919,807 +0.43(+0.52%)
Mar 17, 2021 82.34 82.65 81.03 81.35 4,672,235 -1.04(-1.26%)
Mar 16, 2021 81.50 82.71 81.32 82.39 3,544,936 +0.61(+0.75%)
Mar 15, 2021 81.38 81.97 81.07 81.78 4,811,049 +0.82(+1.02%)
Mar 12, 2021 80.61 81.44 80.33 80.95 3,908,919 +0.63(+0.78%)
Mar 11, 2021 80.31 81.75 79.96 80.33 4,024,623 -0.09(-0.11%)
Mar 10, 2021 80.72 81.22 80.25 80.41 4,773,301 -0.14(-0.18%)
Mar 09, 2021 79.91 81.02 79.53 80.56 3,644,703 +0.65(+0.81%)
Mar 08, 2021 78.83 80.80 78.44 79.91 4,223,463 +1.50(+1.91%)
Mar 05, 2021 76.84 78.83 76.33 78.41 4,276,643 +1.83(+2.39%)
Mar 04, 2021 77.32 78.63 76.18 76.58 4,712,601 -0.72(-0.93%)
Mar 03, 2021 76.96 77.46 75.99 77.30 3,075,851 +0.03(+0.03%)
Mar 02, 2021 77.11 77.83 76.57 77.27 2,740,811 +0.18(+0.23%)
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.