MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 82.38 82.65 81.78 82.16 2,677,389 -0.49(-0.59%)
May 27, 2021 82.88 83.53 82.25 82.65 3,876,930 +0.41(+0.50%)
May 26, 2021 83.40 84.68 81.50 82.24 4,470,677 -3.63(-4.23%)
May 25, 2021 87.21 87.27 85.30 85.87 1,964,214 -1.24(-1.42%)
May 24, 2021 87.10 87.73 86.55 87.11 1,312,728 +0.33(+0.38%)
May 21, 2021 87.41 88.09 86.57 86.78 1,532,461 -0.50(-0.57%)
May 20, 2021 86.91 87.93 86.73 87.28 1,422,145 +1.46(+1.70%)
May 19, 2021 86.25 86.49 85.33 85.82 1,311,037 -1.23(-1.41%)
May 18, 2021 88.42 88.47 87.00 87.05 1,727,518 -1.58(-1.78%)
May 17, 2021 89.03 89.27 88.46 88.63 998,041 -0.47(-0.53%)
May 14, 2021 88.78 89.67 88.45 89.10 1,014,380 +0.64(+0.72%)
May 13, 2021 87.99 89.09 87.95 88.46 1,244,995 +0.63(+0.72%)
May 12, 2021 90.13 90.57 87.77 87.83 1,417,122 -2.77(-3.06%)
May 11, 2021 89.10 90.61 88.67 90.60 3,188,813 +0.73(+0.81%)
May 10, 2021 91.65 92.17 89.65 89.87 1,930,181 -0.83(-0.92%)
May 07, 2021 90.47 92.23 89.96 90.70 1,840,880 +0.14(+0.15%)
May 06, 2021 92.14 92.85 89.50 90.56 1,889,639 -2.31(-2.49%)
May 05, 2021 93.68 93.95 92.77 92.87 1,373,133 -0.78(-0.83%)
May 04, 2021 93.17 94.00 93.08 93.65 1,738,112 +0.39(+0.42%)
May 03, 2021 94.00 94.15 93.11 93.26 993,932 -0.38(-0.41%)
Apr 30, 2021 93.04 93.70 92.84 93.64 1,243,600 +0.26(+0.28%)
Apr 29, 2021 91.90 93.65 91.90 93.38 962,699 +2.03(+2.22%)
Apr 28, 2021 93.10 93.46 91.13 91.35 1,135,289 -1.55(-1.67%)
Apr 27, 2021 92.52 93.45 91.90 92.90 757,033 +0.00(+0.00%)
Apr 26, 2021 94.16 94.29 92.62 92.90 1,005,011 -1.08(-1.15%)
Apr 23, 2021 92.85 94.20 92.67 93.98 1,220,100 +1.29(+1.39%)
Apr 22, 2021 92.90 93.58 92.06 92.69 1,357,591 -0.21(-0.23%)
Apr 21, 2021 92.11 93.10 92.01 92.90 1,732,008 +0.61(+0.66%)
Apr 20, 2021 91.70 92.89 91.08 92.29 1,761,748 +1.39(+1.53%)
Apr 19, 2021 91.11 91.47 90.25 90.90 1,063,434 -0.11(-0.12%)
Apr 16, 2021 91.14 91.31 90.11 91.01 5,455,600 +0.46(+0.51%)
Apr 15, 2021 90.09 90.79 89.84 90.55 2,216,663 +1.08(+1.21%)
Apr 14, 2021 90.49 91.00 88.61 89.47 1,597,852 -1.29(-1.42%)
Apr 13, 2021 90.31 91.42 90.07 90.76 1,619,783 +0.06(+0.07%)
Apr 12, 2021 89.86 91.31 89.41 90.70 2,370,358 +0.84(+0.93%)
Apr 09, 2021 88.81 89.90 88.65 89.86 2,270,400 +2.23(+2.54%)
Apr 08, 2021 86.78 87.64 86.71 87.63 1,511,672 +1.10(+1.27%)
Apr 07, 2021 87.95 88.21 86.08 86.53 1,687,241 -1.46(-1.66%)
Apr 06, 2021 87.07 88.32 86.07 87.99 1,903,896 +1.12(+1.29%)
Apr 05, 2021 86.48 87.13 85.58 86.87 1,719,701 +0.60(+0.70%)
Apr 01, 2021 85.40 86.72 84.98 86.27 2,379,100 +1.53(+1.81%)
Mar 31, 2021 84.64 85.41 83.83 84.74 2,442,988 +0.21(+0.25%)
Mar 30, 2021 84.76 84.81 83.75 84.53 1,267,514 -0.57(-0.67%)
Mar 29, 2021 83.56 85.30 82.65 85.10 2,611,051 +1.01(+1.20%)
Mar 26, 2021 84.24 84.46 82.97 84.09 2,173,900 +0.04(+0.05%)
Mar 25, 2021 85.77 85.89 83.70 84.05 2,178,268 -1.30(-1.52%)
Mar 24, 2021 84.93 86.44 84.80 85.35 1,648,035 +0.02(+0.02%)
Mar 23, 2021 84.03 86.31 83.81 85.33 3,108,564 +1.01(+1.20%)
Mar 22, 2021 81.47 84.78 81.26 84.32 4,405,680 +3.07(+3.78%)
Mar 19, 2021 82.40 83.12 81.20 81.25 4,793,900 -1.38(-1.67%)
Mar 18, 2021 83.12 83.33 81.62 82.63 2,917,529 -0.89(-1.07%)
Mar 17, 2021 83.44 84.04 83.15 83.52 2,441,011 -0.38(-0.45%)
Mar 16, 2021 85.14 85.22 83.47 83.90 2,783,256 -1.50(-1.76%)
Mar 15, 2021 84.41 86.07 83.58 85.40 2,071,650 +0.76(+0.90%)
Mar 12, 2021 83.88 85.10 83.59 84.64 1,392,900 +1.11(+1.33%)
Mar 11, 2021 85.52 85.60 83.12 83.53 1,712,240 -1.69(-1.98%)
Mar 10, 2021 86.52 86.66 85.12 85.22 1,281,976 -1.04(-1.21%)
Mar 09, 2021 83.45 86.50 82.89 86.26 2,690,491 +3.67(+4.44%)
Mar 08, 2021 82.21 84.47 81.19 82.59 1,842,812 +0.38(+0.46%)
Mar 05, 2021 83.66 83.80 80.74 82.21 3,227,000 -1.29(-1.54%)
Mar 04, 2021 84.50 85.30 81.87 83.50 1,960,295 -1.10(-1.30%)
Mar 03, 2021 85.61 86.27 84.34 84.60 2,295,134 -1.75(-2.03%)
Mar 02, 2021 86.82 87.05 86.20 86.35 1,630,731 -0.15(-0.17%)
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.
TOP
Email a Story