Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.63 74.75 73.88 74.40 1,810,266 +0.11(+0.15%)
May 27, 2021 74.70 74.91 74.03 74.29 2,731,739 +0.35(+0.48%)
May 26, 2021 73.15 74.32 72.45 73.93 2,945,433 +0.98(+1.34%)
May 25, 2021 71.87 73.45 71.72 72.95 3,732,268 +1.46(+2.04%)
May 24, 2021 72.83 72.95 71.31 71.50 7,306,054 -0.59(-0.82%)
May 21, 2021 74.91 75.90 71.99 72.09 11,963,631 -7.07(-8.94%)
May 20, 2021 78.94 79.67 76.86 79.16 3,934,557 +0.11(+0.14%)
May 19, 2021 80.16 80.18 78.41 79.05 2,828,307 -1.68(-2.08%)
May 18, 2021 81.45 81.53 80.44 80.73 2,485,178 -0.14(-0.17%)
May 17, 2021 80.10 81.03 79.36 80.87 2,197,833 +1.13(+1.42%)
May 14, 2021 78.83 79.99 78.67 79.74 3,780,226 +1.32(+1.68%)
May 13, 2021 78.34 79.62 77.53 78.42 1,761,194 +0.36(+0.47%)
May 12, 2021 78.97 80.24 77.84 78.06 2,594,689 -1.55(-1.95%)
May 11, 2021 80.53 81.02 79.29 79.61 3,477,764 -1.53(-1.89%)
May 10, 2021 84.00 84.32 81.06 81.14 3,133,516 -2.74(-3.27%)
May 07, 2021 83.03 84.44 82.89 83.88 1,763,555 +0.57(+0.68%)
May 06, 2021 83.54 83.54 82.59 83.31 2,043,985 +0.70(+0.85%)
May 05, 2021 83.60 84.54 82.46 82.61 2,487,063 -1.43(-1.70%)
May 04, 2021 83.48 84.08 82.36 84.04 2,713,427 +0.21(+0.24%)
May 03, 2021 82.49 84.24 82.23 83.84 2,219,523 +2.03(+2.48%)
Apr 30, 2021 82.89 83.00 81.46 81.81 4,663,111 -1.05(-1.27%)
Apr 29, 2021 84.14 84.73 82.79 82.87 2,165,164 -0.49(-0.59%)
Apr 28, 2021 83.18 84.13 82.76 83.36 1,936,212 +0.17(+0.20%)
Apr 27, 2021 82.18 83.44 82.01 83.19 2,240,233 +1.25(+1.53%)
Apr 26, 2021 82.50 83.53 81.48 81.94 3,090,055 -0.54(-0.66%)
Apr 23, 2021 81.25 82.77 80.76 82.48 2,799,795 +1.86(+2.30%)
Apr 22, 2021 81.28 81.36 80.23 80.63 3,055,935 -0.57(-0.70%)
Apr 21, 2021 78.93 81.40 78.75 81.20 3,016,555 +2.29(+2.90%)
Apr 20, 2021 77.95 79.11 77.13 78.91 2,917,032 +0.53(+0.68%)
Apr 19, 2021 79.10 79.10 77.85 78.38 2,109,101 -0.71(-0.90%)
Apr 16, 2021 79.06 79.56 78.67 79.09 1,988,037 +0.68(+0.87%)
Apr 15, 2021 79.09 79.09 78.04 78.41 2,054,896 +0.03(+0.04%)
Apr 14, 2021 78.32 79.06 77.89 78.38 1,922,990 +0.13(+0.17%)
Apr 13, 2021 79.14 79.16 77.32 78.25 1,967,013 -1.46(-1.83%)
Apr 12, 2021 78.50 79.83 78.41 79.70 2,304,679 +0.43(+0.54%)
Apr 09, 2021 78.01 79.28 77.93 79.27 3,021,593 +1.71(+2.20%)
Apr 08, 2021 78.15 78.34 77.42 77.57 2,722,470 -0.81(-1.04%)
Apr 07, 2021 78.18 79.01 78.00 78.38 1,602,979 +0.28(+0.36%)
Apr 06, 2021 77.44 78.72 77.40 78.10 2,675,894 +0.53(+0.69%)
Apr 05, 2021 75.18 77.78 74.46 77.57 3,708,051 +3.38(+4.55%)
Apr 01, 2021 74.97 75.26 73.62 74.19 2,231,479 -0.40(-0.54%)
Mar 31, 2021 74.63 75.58 74.55 74.59 2,040,465 -0.20(-0.26%)
Mar 30, 2021 73.39 75.05 73.20 74.78 1,680,781 +1.26(+1.71%)
Mar 29, 2021 74.68 75.47 73.20 73.52 2,303,817 -1.33(-1.78%)
Mar 26, 2021 73.60 74.99 73.24 74.86 2,858,834 +1.96(+2.69%)
Mar 25, 2021 70.95 73.18 70.35 72.90 2,153,946 +1.35(+1.89%)
Mar 24, 2021 71.83 73.47 71.49 71.55 2,278,259 +0.19(+0.26%)
Mar 23, 2021 73.67 74.19 71.12 71.36 2,718,788 -3.14(-4.21%)
Mar 22, 2021 74.87 74.92 73.50 74.49 2,639,478 +0.18(+0.24%)
Mar 19, 2021 73.66 74.83 72.67 74.32 10,207,843 +0.31(+0.42%)
Mar 18, 2021 73.10 75.32 72.85 74.01 3,653,326 +0.89(+1.21%)
Mar 17, 2021 70.84 73.56 70.51 73.12 3,986,487 +2.27(+3.20%)
Mar 16, 2021 74.56 74.62 70.71 70.85 4,611,630 -3.59(-4.83%)
Mar 15, 2021 73.57 74.66 72.84 74.45 3,482,991 +0.63(+0.86%)
Mar 12, 2021 74.52 74.80 73.15 73.81 3,144,386 -0.38(-0.52%)
Mar 11, 2021 74.45 74.64 73.00 74.20 3,647,008 -0.16(-0.21%)
Mar 10, 2021 74.32 75.42 74.25 74.35 3,296,774 +0.16(+0.21%)
Mar 09, 2021 75.73 75.88 74.19 74.20 2,698,592 -1.41(-1.86%)
Mar 08, 2021 76.17 76.78 74.76 75.61 3,813,718 +2.53(+3.47%)
Mar 05, 2021 72.94 73.41 70.62 73.07 2,798,405 +0.99(+1.38%)
Mar 04, 2021 75.33 75.75 70.39 72.08 3,717,037 -3.25(-4.31%)
Mar 03, 2021 76.27 77.66 75.25 75.33 2,382,512 -0.92(-1.20%)
Mar 02, 2021 75.17 76.50 74.83 76.25 2,251,386 +0.95(+1.26%)
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.