Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 82.11 82.27 80.36 80.50 1,511,169 -1.32(-1.61%)
May 27, 2021 81.00 82.20 80.45 81.81 2,639,299 +1.14(+1.42%)
May 26, 2021 79.21 80.95 78.50 80.67 1,377,332 +1.51(+1.90%)
May 25, 2021 80.52 81.03 78.89 79.16 1,577,894 -1.69(-2.09%)
May 24, 2021 79.56 80.98 78.44 80.85 1,662,963 +2.16(+2.75%)
May 21, 2021 79.70 80.48 78.63 78.69 1,918,840 -0.02(-0.02%)
May 20, 2021 79.39 79.41 77.43 78.71 2,064,916 -0.74(-0.93%)
May 19, 2021 79.60 80.55 77.87 79.45 2,184,323 -1.98(-2.43%)
May 18, 2021 82.90 83.49 81.21 81.43 1,522,536 -1.57(-1.89%)
May 17, 2021 80.38 83.07 80.25 83.00 2,058,249 +2.01(+2.48%)
May 14, 2021 77.54 81.15 77.54 80.99 2,038,751 +4.68(+6.13%)
May 13, 2021 76.83 78.78 75.70 76.31 2,208,140 -1.61(-2.07%)
May 12, 2021 78.50 80.96 77.67 77.92 1,906,015 -0.01(-0.01%)
May 11, 2021 77.67 78.99 76.58 77.93 1,762,045 -1.35(-1.71%)
May 10, 2021 80.19 80.93 78.85 79.29 2,242,670 +0.03(+0.04%)
May 07, 2021 76.81 79.46 76.17 79.26 1,914,818 +1.19(+1.53%)
May 06, 2021 77.78 78.17 74.38 78.07 3,358,308 +0.33(+0.42%)
May 05, 2021 76.85 78.34 74.37 77.74 3,361,578 +3.64(+4.91%)
May 04, 2021 74.30 75.26 73.12 74.10 2,172,739 +0.20(+0.27%)
May 03, 2021 72.71 74.07 72.35 73.90 2,092,184 +2.34(+3.27%)
Apr 30, 2021 72.51 74.31 71.44 71.56 2,241,107 -2.14(-2.91%)
Apr 29, 2021 73.95 75.15 72.80 73.70 2,154,967 +0.77(+1.05%)
Apr 28, 2021 67.36 73.90 67.23 72.93 4,230,095 +5.27(+7.79%)
Apr 27, 2021 65.85 68.02 65.84 67.66 2,066,238 +2.21(+3.37%)
Apr 26, 2021 64.73 65.69 64.40 65.45 1,900,742 +0.83(+1.28%)
Apr 23, 2021 64.62 65.09 64.06 64.62 1,844,907 +0.26(+0.40%)
Apr 22, 2021 65.52 65.88 63.81 64.36 1,684,941 -0.96(-1.47%)
Apr 21, 2021 64.01 65.64 63.84 65.32 3,009,506 +0.28(+0.43%)
Apr 20, 2021 66.64 66.64 63.73 65.05 3,150,676 -1.60(-2.41%)
Apr 19, 2021 66.86 67.89 65.80 66.65 1,585,829 +0.06(+0.09%)
Apr 16, 2021 68.16 68.16 66.41 66.59 2,369,391 -1.18(-1.74%)
Apr 15, 2021 69.31 69.34 67.50 67.77 2,211,152 -1.67(-2.41%)
Apr 14, 2021 68.47 71.16 68.22 69.44 3,281,970 +1.71(+2.52%)
Apr 13, 2021 69.82 69.82 67.62 67.74 2,124,675 -2.32(-3.32%)
Apr 12, 2021 71.62 72.01 70.04 70.06 2,536,205 -0.82(-1.15%)
Apr 09, 2021 70.69 71.71 70.16 70.88 2,534,014 +0.36(+0.50%)
Apr 08, 2021 69.22 70.74 68.72 70.52 2,707,392 +0.40(+0.58%)
Apr 07, 2021 68.49 70.25 68.39 70.12 2,055,279 +1.47(+2.14%)
Apr 06, 2021 68.38 70.91 68.38 68.65 1,448,314 +0.69(+1.02%)
Apr 05, 2021 70.80 70.84 67.93 67.96 1,705,212 -3.57(-4.99%)
Apr 01, 2021 68.90 71.60 68.52 71.53 1,995,474 +3.57(+5.26%)
Mar 31, 2021 68.96 69.46 67.90 67.96 2,062,051 -0.27(-0.39%)
Mar 30, 2021 68.16 69.01 67.23 68.22 1,338,793 -0.55(-0.80%)
Mar 29, 2021 68.91 69.63 67.71 68.77 1,823,290 -0.68(-0.98%)
Mar 26, 2021 67.92 69.53 67.22 69.45 1,778,787 +3.24(+4.89%)
Mar 25, 2021 64.79 66.41 63.58 66.22 2,241,996 -0.12(-0.19%)
Mar 24, 2021 65.64 67.05 65.33 66.34 2,036,292 +2.04(+3.17%)
Mar 23, 2021 64.02 65.80 63.38 64.31 2,840,789 -1.48(-2.25%)
Mar 22, 2021 66.01 66.67 65.30 65.79 2,344,531 -0.11(-0.16%)
Mar 19, 2021 65.10 67.27 64.06 65.89 4,916,213 +1.24(+1.92%)
Mar 18, 2021 67.17 67.49 64.40 64.65 2,511,685 -3.39(-4.98%)
Mar 17, 2021 66.28 68.40 66.07 68.04 2,428,114 +1.77(+2.67%)
Mar 16, 2021 67.26 67.41 65.83 66.28 2,040,175 -2.13(-3.12%)
Mar 15, 2021 68.88 68.96 67.59 68.41 1,719,534 -0.97(-1.39%)
Mar 12, 2021 70.26 70.34 69.14 69.37 1,797,360 -0.67(-0.96%)
Mar 11, 2021 68.43 70.80 67.96 70.04 2,872,077 +2.20(+3.24%)
Mar 10, 2021 67.23 68.94 66.56 67.84 3,339,993 +0.37(+0.55%)
Mar 09, 2021 69.44 71.10 67.35 67.47 2,994,344 -3.14(-4.45%)
Mar 08, 2021 71.81 72.96 70.01 70.61 2,306,421 -1.21(-1.68%)
Mar 05, 2021 70.44 72.45 68.45 71.81 3,958,665 +4.07(+6.00%)
Mar 04, 2021 64.99 69.21 64.73 67.75 3,559,514 +3.01(+4.66%)
Mar 03, 2021 62.67 66.61 62.56 64.73 2,312,316 +2.78(+4.50%)
Mar 02, 2021 63.15 63.92 61.83 61.95 2,622,140 -0.77(-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.