Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.81 70.92 70.10 70.60 1,907,827 +0.11(+0.15%)
May 27, 2021 70.88 71.08 70.24 70.49 2,878,961 +0.34(+0.48%)
May 26, 2021 69.41 70.52 68.75 70.15 3,104,171 +0.93(+1.34%)
May 25, 2021 68.20 69.69 68.06 69.22 3,933,411 +1.38(+2.04%)
May 24, 2021 69.11 69.22 67.67 67.84 7,699,800 -0.56(-0.82%)
May 21, 2021 71.07 72.02 68.31 68.40 12,608,388 -6.71(-8.94%)
May 20, 2021 74.90 75.59 72.93 75.11 4,146,602 +0.11(+0.14%)
May 19, 2021 76.06 76.08 74.40 75.01 2,980,733 -1.59(-2.08%)
May 18, 2021 77.28 77.36 76.33 76.60 2,619,112 -0.13(-0.17%)
May 17, 2021 76.01 76.89 75.30 76.73 2,316,281 +1.07(+1.42%)
May 14, 2021 74.79 75.90 74.64 75.66 3,983,954 +1.25(+1.68%)
May 13, 2021 74.33 75.55 73.56 74.41 1,856,110 +0.35(+0.47%)
May 12, 2021 74.93 76.13 73.86 74.07 2,734,525 -1.47(-1.95%)
May 11, 2021 76.41 76.88 75.24 75.54 3,665,191 -1.45(-1.89%)
May 10, 2021 79.70 80.01 76.92 76.99 3,302,391 -2.60(-3.27%)
May 07, 2021 78.79 80.13 78.65 79.59 1,858,598 +0.54(+0.68%)
May 06, 2021 79.27 79.27 78.36 79.05 2,154,142 +0.66(+0.85%)
May 05, 2021 79.33 80.21 78.24 78.39 2,621,098 -1.35(-1.70%)
May 04, 2021 79.21 79.78 78.15 79.74 2,859,662 +0.19(+0.24%)
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.