Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 93.58 94.03 92.12 92.72 1,747,131 -0.28(-0.30%)
May 27, 2021 92.37 93.35 91.75 93.00 4,400,004 +1.26(+1.37%)
May 26, 2021 91.02 93.07 90.80 91.75 3,356,090 +1.06(+1.17%)
May 25, 2021 89.21 91.61 89.21 90.69 3,936,453 +2.04(+2.31%)
May 24, 2021 88.77 89.26 88.35 88.64 2,358,129 +0.55(+0.63%)
May 21, 2021 89.42 90.30 87.38 88.09 3,826,713 -0.95(-1.07%)
May 20, 2021 88.78 90.45 88.54 89.04 3,639,743 +0.19(+0.22%)
May 19, 2021 87.73 89.35 86.63 88.85 6,140,619 -0.90(-1.01%)
May 18, 2021 93.40 93.53 89.52 89.75 4,272,611 -3.32(-3.57%)
May 17, 2021 93.48 93.80 90.49 93.07 3,154,503 -0.62(-0.66%)
May 14, 2021 93.41 94.03 91.86 93.69 2,309,460 +1.28(+1.39%)
May 13, 2021 90.31 93.06 90.16 92.41 5,741,718 +2.55(+2.84%)
May 12, 2021 96.01 96.02 89.77 89.86 8,004,033 -7.05(-7.28%)
May 11, 2021 99.76 100.52 96.45 96.92 3,940,574 -4.72(-4.64%)
May 10, 2021 100.79 104.01 100.05 101.63 2,758,990 +0.56(+0.56%)
May 07, 2021 98.87 101.36 98.00 101.07 2,505,979 +2.50(+2.54%)
May 06, 2021 99.21 99.44 97.13 98.57 2,190,427 -0.20(-0.21%)
May 05, 2021 99.36 99.51 97.71 98.77 2,295,476 +0.05(+0.05%)
May 04, 2021 97.48 98.87 96.49 98.72 2,317,205 +0.79(+0.80%)
May 03, 2021 96.74 98.54 96.15 97.94 3,268,660 +2.49(+2.60%)
Apr 30, 2021 97.98 97.98 95.21 95.45 5,262,240 -3.09(-3.13%)
Apr 29, 2021 97.78 98.73 96.84 98.54 2,358,592 +1.61(+1.66%)
Apr 28, 2021 97.74 98.01 96.46 96.93 2,695,990 -0.75(-0.77%)
Apr 27, 2021 98.14 99.64 97.43 97.68 4,018,759 +0.17(+0.17%)
Apr 26, 2021 95.67 97.99 95.32 97.51 3,806,951 +2.14(+2.24%)
Apr 23, 2021 92.94 95.69 92.26 95.37 4,173,504 +3.20(+3.47%)
Apr 22, 2021 88.28 92.23 87.21 92.18 5,617,063 +1.57(+1.74%)
Apr 21, 2021 89.52 91.02 89.44 90.61 2,645,796 +1.33(+1.49%)
Apr 20, 2021 92.72 93.16 88.05 89.28 3,072,041 -3.68(-3.96%)
Apr 19, 2021 94.01 94.11 92.15 92.96 2,425,121 -0.63(-0.67%)
Apr 16, 2021 90.89 94.01 90.79 93.59 4,186,170 +3.22(+3.57%)
Apr 15, 2021 91.29 91.33 90.16 90.36 2,854,317 +0.21(+0.24%)
Apr 14, 2021 90.11 91.11 89.62 90.15 1,996,255 -0.30(-0.33%)
Apr 13, 2021 90.56 90.89 89.22 90.45 2,675,475 -0.59(-0.65%)
Apr 12, 2021 91.21 91.61 90.24 91.04 2,701,501 -0.17(-0.19%)
Apr 09, 2021 88.83 91.47 88.28 91.22 2,234,312 +2.39(+2.69%)
Apr 08, 2021 89.65 89.85 88.61 88.83 2,097,120 -0.68(-0.76%)
Apr 07, 2021 91.05 91.28 88.86 89.51 2,349,999 -1.18(-1.30%)
Apr 06, 2021 89.75 91.48 89.36 90.68 2,894,403 +0.72(+0.80%)
Apr 05, 2021 89.05 90.10 88.11 89.97 2,555,345 +1.54(+1.75%)
Apr 01, 2021 87.45 88.54 86.76 88.42 2,515,944 +1.87(+2.17%)
Mar 31, 2021 87.39 87.72 86.08 86.55 2,587,411 -0.12(-0.13%)
Mar 30, 2021 84.59 87.27 84.40 86.66 2,063,231 +1.33(+1.56%)
Mar 29, 2021 87.27 88.42 85.06 85.33 3,324,687 -1.92(-2.20%)
Mar 26, 2021 84.08 87.38 83.36 87.26 3,603,856 +3.69(+4.42%)
Mar 25, 2021 79.77 84.01 79.45 83.57 3,000,520 +2.42(+2.98%)
Mar 24, 2021 81.39 83.25 81.04 81.15 2,026,638 +0.12(+0.14%)
Mar 23, 2021 82.28 83.02 80.36 81.03 2,543,765 -1.02(-1.24%)
Mar 22, 2021 82.12 82.54 80.41 82.05 2,259,193 +0.84(+1.03%)
Mar 19, 2021 80.31 81.98 79.35 81.22 4,979,475 +0.92(+1.15%)
Mar 18, 2021 83.23 83.51 79.77 80.29 4,332,901 -4.19(-4.95%)
Mar 17, 2021 80.10 84.72 79.22 84.48 4,471,972 +3.62(+4.48%)
Mar 16, 2021 81.95 83.33 80.84 80.86 3,527,667 -0.45(-0.55%)
Mar 15, 2021 78.81 81.33 78.46 81.30 2,879,536 +2.94(+3.76%)
Mar 12, 2021 79.10 79.83 77.10 78.36 4,461,726 -2.54(-3.14%)
Mar 11, 2021 82.50 82.55 79.81 80.90 4,264,113 +1.18(+1.49%)
Mar 10, 2021 78.27 80.35 77.52 79.72 2,933,374 +2.28(+2.95%)
Mar 09, 2021 78.89 80.35 77.23 77.44 2,852,219 -0.75(-0.96%)
Mar 08, 2021 77.09 79.34 76.66 78.19 3,127,879 +1.46(+1.90%)
Mar 05, 2021 73.63 77.00 71.43 76.73 4,527,011 +4.08(+5.61%)
Mar 04, 2021 73.81 75.66 70.47 72.65 4,527,891 -1.19(-1.62%)
Mar 03, 2021 75.93 76.17 73.82 73.84 2,489,734 -2.66(-3.48%)
Mar 02, 2021 75.75 77.01 74.71 76.51 3,477,773 +1.11(+1.47%)
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.