Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 84.55 85.41 84.44 84.61 1,888,801 +0.34(+0.41%)
May 27, 2021 85.33 85.55 84.15 84.27 3,286,863 -0.91(-1.07%)
May 26, 2021 85.93 86.13 83.71 85.18 1,493,201 -0.61(-0.71%)
May 25, 2021 86.09 86.09 84.96 85.79 1,146,368 -0.28(-0.33%)
May 24, 2021 86.27 86.79 85.93 86.08 1,009,797 +0.00(+0.00%)
May 21, 2021 86.58 87.09 85.72 86.08 1,425,801 -0.26(-0.30%)
May 20, 2021 85.14 86.80 84.86 86.33 1,182,433 +1.01(+1.18%)
May 19, 2021 84.66 85.36 84.25 85.33 1,236,352 +0.59(+0.70%)
May 18, 2021 84.41 85.68 84.14 84.74 1,103,516 +0.05(+0.06%)
May 17, 2021 85.34 85.96 84.66 84.69 998,751 -0.40(-0.47%)
May 14, 2021 85.70 86.05 85.09 85.09 922,838 -0.67(-0.78%)
May 13, 2021 84.17 86.14 84.08 85.75 1,457,685 +1.25(+1.48%)
May 12, 2021 85.32 85.57 84.32 84.50 1,001,314 -0.74(-0.87%)
May 11, 2021 86.65 86.75 84.80 85.24 1,083,700 -0.91(-1.06%)
May 10, 2021 85.08 87.04 84.94 86.15 1,857,958 +1.28(+1.51%)
May 07, 2021 85.63 85.98 84.38 84.87 887,568 -0.86(-1.00%)
May 06, 2021 86.44 87.24 85.23 85.72 1,269,704 -0.22(-0.25%)
May 05, 2021 85.65 86.09 85.25 85.94 967,098 +0.09(+0.10%)
May 04, 2021 86.61 86.88 85.36 85.86 1,162,205 -0.50(-0.58%)
May 03, 2021 85.75 86.97 85.75 86.36 763,717 +0.51(+0.60%)
Apr 30, 2021 86.09 86.28 85.31 85.85 1,809,672 -0.23(-0.26%)
Apr 29, 2021 84.96 86.28 84.96 86.08 704,632 +1.22(+1.43%)
Apr 28, 2021 85.58 86.07 84.66 84.86 749,990 -0.52(-0.61%)
Apr 27, 2021 85.79 85.98 84.94 85.38 1,007,182 -0.46(-0.53%)
Apr 26, 2021 86.93 86.93 85.60 85.84 1,737,968 -1.06(-1.22%)
Apr 23, 2021 86.84 87.23 86.24 86.90 1,440,959 +0.05(+0.05%)
Apr 22, 2021 87.33 87.51 86.65 86.85 1,097,755 -0.48(-0.54%)
Apr 21, 2021 86.62 87.52 86.46 87.33 1,863,063 +1.24(+1.43%)
Apr 20, 2021 84.33 86.15 84.16 86.09 1,917,822 +1.68(+1.99%)
Apr 19, 2021 84.18 84.63 83.48 84.41 1,384,669 +0.06(+0.07%)
Apr 16, 2021 84.31 84.45 83.63 84.36 984,041 +0.29(+0.35%)
Apr 15, 2021 83.81 84.15 83.56 84.06 809,844 +0.54(+0.65%)
Apr 14, 2021 83.69 83.83 82.64 83.52 923,475 -0.10(-0.12%)
Apr 13, 2021 83.63 84.33 83.47 83.62 1,574,669 -0.20(-0.24%)
Apr 12, 2021 83.67 84.08 83.23 83.82 1,344,561 +0.11(+0.14%)
Apr 09, 2021 84.73 85.33 83.34 83.71 1,009,934 -1.13(-1.33%)
Apr 08, 2021 84.24 85.11 84.24 84.84 2,822,818 +0.45(+0.54%)
Apr 07, 2021 85.23 85.23 83.95 84.39 1,279,771 -0.54(-0.64%)
Apr 06, 2021 84.05 85.12 83.96 84.93 1,301,080 +0.62(+0.73%)
Apr 05, 2021 84.40 85.43 83.85 84.31 1,295,704 -0.15(-0.18%)
Apr 01, 2021 84.32 85.32 82.89 84.46 1,911,125 +0.08(+0.09%)
Mar 31, 2021 84.92 85.06 84.06 84.39 1,897,101 -0.70(-0.82%)
Mar 30, 2021 90.72 90.76 84.77 85.09 4,256,167 -0.22(-0.26%)
Mar 29, 2021 85.18 86.13 84.61 85.30 1,740,938 -0.08(-0.09%)
Mar 26, 2021 83.76 85.66 83.76 85.38 1,490,927 +1.43(+1.70%)
Mar 25, 2021 83.38 84.48 82.72 83.95 1,029,049 +1.11(+1.34%)
Mar 24, 2021 81.99 83.32 81.40 82.84 1,308,457 -0.03(-0.03%)
Mar 23, 2021 83.46 83.61 82.36 82.87 1,102,505 -0.27(-0.33%)
Mar 22, 2021 82.00 83.21 81.77 83.15 1,031,299 +1.24(+1.51%)
Mar 19, 2021 81.87 83.20 81.73 81.91 2,496,676 +0.21(+0.25%)
Mar 18, 2021 81.60 82.29 80.89 81.70 1,155,427 -0.31(-0.38%)
Mar 17, 2021 82.02 82.74 81.58 82.01 1,490,155 -0.55(-0.66%)
Mar 16, 2021 82.64 83.19 82.13 82.56 1,021,127 -0.10(-0.13%)
Mar 15, 2021 82.50 83.34 82.28 82.66 1,617,332 +0.50(+0.61%)
Mar 12, 2021 81.59 82.24 80.88 82.16 1,159,058 +0.94(+1.15%)
Mar 11, 2021 81.07 82.15 80.82 81.22 899,235 -0.08(-0.09%)
Mar 10, 2021 80.66 81.67 79.55 81.30 1,092,886 +0.83(+1.04%)
Mar 09, 2021 79.98 81.70 79.81 80.47 1,428,080 +0.82(+1.03%)
Mar 08, 2021 80.00 80.21 79.18 79.64 1,481,125 -0.27(-0.33%)
Mar 05, 2021 78.69 80.35 77.64 79.91 1,228,157 +1.45(+1.85%)
Mar 04, 2021 79.11 80.10 78.16 78.46 1,757,704 -0.27(-0.35%)
Mar 03, 2021 80.12 80.35 78.69 78.74 1,521,684 -1.62(-2.01%)
Mar 02, 2021 80.16 80.93 79.61 80.35 915,444 +0.33(+0.41%)
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.