Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.74 81.39 80.16 81.09 10,640,350 +0.58(+0.72%)
May 27, 2021 80.34 81.07 79.00 80.51 24,515,780 +0.85(+1.06%)
May 26, 2021 79.05 80.11 78.42 79.67 9,717,732 +0.44(+0.55%)
May 25, 2021 80.50 81.45 79.12 79.23 11,888,195 -0.74(-0.93%)
May 24, 2021 79.11 80.42 78.75 79.97 8,735,152 +1.20(+1.53%)
May 21, 2021 77.52 79.16 77.33 78.77 10,460,404 +1.67(+2.16%)
May 20, 2021 76.94 77.60 76.07 77.10 8,667,108 +0.37(+0.49%)
May 19, 2021 75.98 76.77 75.18 76.72 11,398,167 -0.82(-1.06%)
May 18, 2021 78.67 78.97 77.46 77.55 7,434,862 -1.00(-1.27%)
May 17, 2021 77.38 78.57 76.95 78.54 8,040,919 +0.66(+0.85%)
May 14, 2021 76.36 78.09 76.33 77.88 8,698,563 +2.22(+2.93%)
May 13, 2021 74.62 76.37 74.37 75.66 9,689,792 +1.05(+1.41%)
May 12, 2021 76.36 76.85 74.33 74.61 14,132,364 -1.11(-1.46%)
May 11, 2021 75.83 76.63 74.75 75.72 11,660,470 -1.38(-1.79%)
May 10, 2021 78.53 79.25 77.06 77.10 10,478,874 -1.10(-1.40%)
May 07, 2021 76.17 78.50 76.09 78.20 11,156,628 +0.78(+1.00%)
May 06, 2021 75.73 77.49 75.25 77.42 13,331,287 +2.07(+2.75%)
May 05, 2021 74.58 75.65 73.33 75.35 10,573,814 +1.67(+2.26%)
May 04, 2021 73.19 73.85 72.00 73.68 9,871,466 +0.16(+0.22%)
May 03, 2021 74.10 74.44 73.38 73.52 7,579,971 -0.08(-0.11%)
Apr 30, 2021 73.91 74.25 73.32 73.60 10,428,663 -0.97(-1.30%)
Apr 29, 2021 74.18 74.71 73.23 74.58 11,184,144 +1.12(+1.53%)
Apr 28, 2021 73.16 73.65 72.87 73.45 8,140,923 +0.68(+0.94%)
Apr 27, 2021 72.28 72.85 72.09 72.77 7,948,323 +0.39(+0.54%)
Apr 26, 2021 72.64 73.18 72.25 72.38 9,047,879 +0.51(+0.70%)
Apr 23, 2021 69.51 72.18 69.51 71.87 13,521,884 +2.36(+3.40%)
Apr 22, 2021 70.07 70.58 69.39 69.51 11,117,241 -0.85(-1.21%)
Apr 21, 2021 68.13 70.44 67.70 70.36 12,474,097 +1.74(+2.54%)
Apr 20, 2021 70.42 70.70 68.01 68.62 14,697,631 -2.43(-3.42%)
Apr 19, 2021 69.52 71.36 69.35 71.06 17,062,176 +1.28(+1.83%)
Apr 16, 2021 71.92 72.52 69.04 69.78 32,760,228 -1.98(-2.76%)
Apr 15, 2021 72.23 72.28 70.90 71.76 11,169,814 +0.03(+0.04%)
Apr 14, 2021 70.68 72.84 70.41 71.73 11,915,939 +1.12(+1.58%)
Apr 13, 2021 70.94 71.06 70.11 70.61 7,978,686 -0.58(-0.81%)
Apr 12, 2021 71.87 71.98 70.60 71.19 10,067,034 -0.48(-0.67%)
Apr 09, 2021 71.45 71.68 70.47 71.67 12,044,056 +0.46(+0.65%)
Apr 08, 2021 69.70 71.46 69.39 71.21 10,533,347 +1.03(+1.47%)
Apr 07, 2021 70.18 70.77 69.65 70.18 9,369,924 -0.04(-0.06%)
Apr 06, 2021 69.08 70.24 68.82 70.22 10,627,551 +0.97(+1.40%)
Apr 05, 2021 70.32 70.42 69.10 69.25 11,775,731 -0.20(-0.28%)
Apr 01, 2021 69.15 69.50 68.81 69.45 14,862,302 +0.50(+0.72%)
Mar 31, 2021 69.85 70.14 68.94 68.95 13,611,133 -1.27(-1.81%)
Mar 30, 2021 70.19 71.06 69.70 70.22 13,586,322 +1.07(+1.55%)
Mar 29, 2021 68.36 70.01 67.48 69.15 24,699,334 -1.86(-2.63%)
Mar 26, 2021 72.48 72.57 70.19 71.01 12,510,234 -0.13(-0.19%)
Mar 25, 2021 70.26 71.37 69.53 71.14 12,798,286 +0.71(+1.01%)
Mar 24, 2021 71.12 72.31 70.40 70.43 9,527,203 +0.19(+0.27%)
Mar 23, 2021 71.83 72.73 70.01 70.25 11,527,895 -2.49(-3.42%)
Mar 22, 2021 73.24 73.31 72.35 72.73 8,075,384 -0.91(-1.23%)
Mar 19, 2021 73.35 74.23 72.27 73.64 13,017,298 -0.89(-1.19%)
Mar 18, 2021 75.23 76.92 74.34 74.53 11,520,860 +0.07(+0.10%)
Mar 17, 2021 74.22 74.70 73.20 74.46 9,065,711 +1.17(+1.60%)
Mar 16, 2021 74.14 74.31 72.66 73.28 10,667,662 -1.17(-1.57%)
Mar 15, 2021 75.38 75.54 73.67 74.46 10,157,929 -0.43(-0.57%)
Mar 12, 2021 75.07 75.54 74.39 74.88 9,789,076 +0.97(+1.31%)
Mar 11, 2021 73.29 74.41 73.24 73.91 10,077,940 +0.14(+0.19%)
Mar 10, 2021 72.30 74.06 72.29 73.77 12,135,036 +1.99(+2.77%)
Mar 09, 2021 71.21 73.10 70.52 71.78 13,046,083 -0.22(-0.31%)
Mar 08, 2021 72.55 73.66 71.73 72.01 11,432,920 +0.20(+0.28%)
Mar 05, 2021 73.16 73.30 69.59 71.80 18,429,204 -0.21(-0.30%)
Mar 04, 2021 72.93 74.12 70.86 72.01 17,685,414 -0.84(-1.16%)
Mar 03, 2021 72.06 73.64 72.06 72.86 14,699,317 +1.13(+1.57%)
Mar 02, 2021 70.86 72.40 70.67 71.73 13,463,346 +1.45(+2.06%)
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.