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%)
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.