Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.64 78.66 77.08 78.22 611,819 +1.17(+1.52%)
May 27, 2021 77.09 78.18 76.35 77.05 1,081,972 +0.34(+0.45%)
May 26, 2021 76.93 77.38 75.81 76.70 677,248 -0.23(-0.29%)
May 25, 2021 76.50 77.34 76.30 76.93 654,069 +0.72(+0.94%)
May 24, 2021 76.39 76.88 75.97 76.21 469,851 +0.40(+0.53%)
May 21, 2021 76.27 76.99 75.77 75.81 824,821 -0.08(-0.10%)
May 20, 2021 74.92 76.50 74.92 75.88 913,150 +1.01(+1.36%)
May 19, 2021 72.71 75.06 71.90 74.87 995,802 +2.57(+3.55%)
May 18, 2021 73.09 73.82 72.28 72.30 796,174 -0.66(-0.90%)
May 17, 2021 73.04 73.52 72.07 72.96 680,481 +0.07(+0.09%)
May 14, 2021 72.78 73.67 71.78 72.89 1,173,546 +0.86(+1.19%)
May 13, 2021 73.36 74.04 71.72 72.03 760,058 -0.15(-0.20%)
May 12, 2021 72.64 73.98 72.15 72.18 1,040,585 -1.49(-2.02%)
May 11, 2021 73.41 74.43 72.70 73.67 1,080,768 -1.51(-2.00%)
May 10, 2021 75.98 76.29 74.33 75.18 1,099,930 -1.20(-1.57%)
May 07, 2021 77.45 78.64 75.99 76.38 1,426,465 -1.29(-1.66%)
May 06, 2021 78.45 79.04 76.17 77.67 1,019,315 -0.97(-1.24%)
May 05, 2021 80.32 80.71 78.46 78.64 1,122,146 -0.94(-1.18%)
May 04, 2021 80.91 81.07 78.22 79.58 760,322 -2.07(-2.53%)
May 03, 2021 85.67 86.21 81.55 81.64 616,455 -3.14(-3.70%)
Apr 30, 2021 85.31 85.92 84.58 84.78 902,400 -1.67(-1.94%)
Apr 29, 2021 87.25 87.25 85.98 86.46 314,058 -0.09(-0.10%)
Apr 28, 2021 86.59 87.48 86.36 86.55 360,180 -0.29(-0.33%)
Apr 27, 2021 86.59 87.17 85.65 86.83 480,531 +0.44(+0.51%)
Apr 26, 2021 84.35 86.40 83.77 86.39 862,456 +2.05(+2.43%)
Apr 23, 2021 83.04 84.71 83.00 84.34 929,826 +1.41(+1.70%)
Apr 22, 2021 84.44 84.67 82.30 82.93 444,588 -1.36(-1.61%)
Apr 21, 2021 82.29 84.67 82.29 84.29 420,168 +1.21(+1.46%)
Apr 20, 2021 84.11 84.56 82.51 83.08 264,079 -1.28(-1.52%)
Apr 19, 2021 84.12 84.89 83.58 84.36 568,977 -0.07(-0.08%)
Apr 16, 2021 84.81 85.76 84.35 84.43 476,899 -0.21(-0.24%)
Apr 15, 2021 82.87 84.66 81.98 84.64 728,066 +2.70(+3.29%)
Apr 14, 2021 82.81 83.11 81.83 81.94 602,041 -0.90(-1.08%)
Apr 13, 2021 83.95 83.95 82.08 82.83 367,998 -0.18(-0.21%)
Apr 12, 2021 83.31 83.71 82.55 83.01 412,699 -1.20(-1.43%)
Apr 09, 2021 82.66 84.45 82.34 84.21 534,289 +1.42(+1.71%)
Apr 08, 2021 82.20 82.83 81.00 82.80 738,721 +1.62(+2.00%)
Apr 07, 2021 83.67 83.79 81.04 81.17 630,490 -3.04(-3.61%)
Apr 06, 2021 83.52 84.86 83.31 84.21 684,720 +0.20(+0.23%)
Apr 05, 2021 83.65 84.46 82.84 84.02 691,668 +1.01(+1.22%)
Apr 01, 2021 82.51 84.01 82.51 83.00 747,395 +1.30(+1.59%)
Mar 31, 2021 80.78 82.73 80.78 81.70 1,168,457 +1.20(+1.49%)
Mar 30, 2021 79.20 80.61 78.63 80.50 459,228 +1.04(+1.31%)
Mar 29, 2021 79.86 81.66 79.17 79.46 643,758 -1.13(-1.40%)
Mar 26, 2021 77.78 80.65 77.77 80.59 854,761 +2.81(+3.61%)
Mar 25, 2021 75.50 78.25 74.94 77.78 770,103 +1.49(+1.95%)
Mar 24, 2021 75.20 76.50 74.24 76.30 1,253,878 +1.63(+2.19%)
Mar 23, 2021 77.27 77.71 74.37 74.66 868,656 -3.11(-4.00%)
Mar 22, 2021 78.30 79.32 77.60 77.77 1,156,930 -0.25(-0.32%)
Mar 19, 2021 78.10 79.21 77.32 78.02 1,939,897 -0.77(-0.97%)
Mar 18, 2021 81.20 81.59 78.39 78.79 668,013 -3.19(-3.89%)
Mar 17, 2021 81.46 82.38 80.60 81.98 784,443 -0.06(-0.07%)
Mar 16, 2021 83.05 83.30 80.98 82.04 1,249,840 -0.46(-0.56%)
Mar 15, 2021 80.04 82.86 79.77 82.50 1,182,363 +2.62(+3.28%)
Mar 12, 2021 78.27 79.92 78.11 79.88 766,187 +0.89(+1.12%)
Mar 11, 2021 78.50 79.53 77.56 79.00 698,021 +1.98(+2.57%)
Mar 10, 2021 78.24 79.11 76.91 77.02 601,059 -0.14(-0.18%)
Mar 09, 2021 75.89 77.94 75.89 77.15 1,110,511 +3.13(+4.23%)
Mar 08, 2021 76.62 77.43 73.67 74.02 583,341 -3.10(-4.02%)
Mar 05, 2021 77.06 77.29 73.35 77.12 707,273 +1.26(+1.66%)
Mar 04, 2021 77.96 78.49 74.56 75.86 988,163 -2.34(-3.00%)
Mar 03, 2021 81.76 81.95 78.14 78.21 1,155,593 -3.19(-3.92%)
Mar 02, 2021 84.17 84.67 81.17 81.40 870,302 -2.48(-2.96%)
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.