Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 88.48 88.89 86.96 87.04 3,158,897 -2.54(-2.84%)
Jun 17, 2021 91.15 91.67 88.71 89.58 1,859,730 -1.78(-1.95%)
Jun 16, 2021 92.16 92.22 90.96 91.36 1,371,786 -0.97(-1.05%)
Jun 15, 2021 92.00 92.36 91.03 92.33 1,284,878 +1.26(+1.38%)
Jun 14, 2021 92.16 92.28 90.54 91.07 1,603,825 -1.30(-1.41%)
Jun 11, 2021 92.23 92.54 91.50 92.37 1,292,290 +0.66(+0.72%)
Jun 10, 2021 93.26 93.39 91.59 91.71 1,322,938 -0.88(-0.95%)
Jun 09, 2021 93.89 93.89 92.58 92.59 823,066 -0.89(-0.95%)
Jun 08, 2021 93.56 93.75 92.71 93.48 1,178,928 +0.11(+0.12%)
Jun 07, 2021 95.25 95.29 92.95 93.37 1,302,466 -1.56(-1.64%)
Jun 04, 2021 93.24 95.36 93.05 94.93 1,728,201 +1.91(+2.05%)
Jun 03, 2021 91.59 93.80 91.58 93.02 1,598,109 +0.73(+0.79%)
Jun 02, 2021 93.05 93.05 91.94 92.29 1,282,854 -0.17(-0.18%)
Jun 01, 2021 92.33 93.07 92.08 92.46 1,096,288 +0.90(+0.98%)
May 28, 2021 91.70 91.73 90.81 91.56 1,173,178 +0.19(+0.21%)
May 27, 2021 91.71 91.98 90.78 91.37 1,752,897 +0.58(+0.64%)
May 26, 2021 90.54 90.90 90.13 90.79 1,161,814 +0.24(+0.27%)
May 25, 2021 91.85 92.48 90.38 90.55 813,917 -1.29(-1.40%)
May 24, 2021 92.73 92.73 91.79 91.84 900,541 -0.19(-0.21%)
May 21, 2021 91.35 92.29 91.06 92.03 2,430,896 +1.22(+1.34%)
May 20, 2021 91.27 91.34 90.51 90.81 1,293,281 -0.46(-0.50%)
May 19, 2021 89.86 91.31 88.68 91.27 1,968,960 +0.23(+0.25%)
May 18, 2021 93.99 93.99 90.95 91.04 1,578,187 -2.76(-2.94%)
May 17, 2021 94.65 95.00 93.46 93.80 1,021,387 -0.86(-0.91%)
May 14, 2021 94.84 94.86 93.67 94.66 1,159,051 +0.43(+0.46%)
May 13, 2021 91.50 95.09 91.14 94.23 2,446,950 +2.38(+2.59%)
May 12, 2021 94.13 94.88 91.68 91.85 1,456,674 -2.91(-3.07%)
May 11, 2021 95.07 95.69 94.18 94.76 2,020,724 -0.97(-1.01%)
May 10, 2021 94.99 96.71 94.57 95.73 2,355,964 +1.23(+1.30%)
May 07, 2021 93.45 94.66 92.61 94.50 1,985,063 +0.77(+0.82%)
May 06, 2021 91.77 93.81 91.56 93.73 1,949,985 +2.50(+2.74%)
May 05, 2021 90.10 91.59 89.14 91.23 3,232,944 +1.17(+1.30%)
May 04, 2021 90.58 90.92 89.06 90.06 2,418,052 -0.73(-0.80%)
May 03, 2021 90.80 91.15 90.43 90.79 1,337,641 +0.91(+1.01%)
Apr 30, 2021 91.07 91.47 89.73 89.88 2,735,400 -2.02(-2.20%)
Apr 29, 2021 91.15 91.94 90.43 91.90 2,515,263 +1.22(+1.35%)
Apr 28, 2021 92.55 92.72 90.05 90.68 3,261,896 -0.60(-0.66%)
Apr 27, 2021 92.68 93.41 90.30 91.28 3,058,885 -2.06(-2.21%)
Apr 26, 2021 93.46 93.83 92.83 93.34 1,753,579 -0.01(-0.01%)
Apr 23, 2021 93.85 93.85 92.36 93.35 1,722,900 +1.14(+1.24%)
Apr 22, 2021 93.53 93.73 91.83 92.21 1,815,643 -1.42(-1.52%)
Apr 21, 2021 92.28 93.69 91.01 93.63 2,175,709 +1.53(+1.66%)
Apr 20, 2021 93.16 93.73 91.71 92.10 2,275,181 -1.25(-1.34%)
Apr 19, 2021 94.57 94.75 92.74 93.35 1,561,143 -1.57(-1.65%)
Apr 16, 2021 95.04 95.82 93.97 94.92 1,249,600 -0.11(-0.12%)
Apr 15, 2021 94.27 95.09 93.53 95.03 1,470,445 +1.41(+1.51%)
Apr 14, 2021 95.43 95.68 93.45 93.62 1,383,481 -1.10(-1.16%)
Apr 13, 2021 95.03 95.30 93.89 94.72 2,178,069 -0.57(-0.60%)
Apr 12, 2021 93.08 95.36 93.08 95.29 1,303,975 +1.93(+2.07%)
Apr 09, 2021 92.86 93.57 92.46 93.36 1,221,800 +0.52(+0.56%)
Apr 08, 2021 92.59 92.94 91.64 92.84 1,012,015 +0.37(+0.40%)
Apr 07, 2021 92.64 93.22 92.36 92.47 1,074,078 -0.38(-0.41%)
Apr 06, 2021 92.34 93.94 92.04 92.85 1,745,300 -1.11(-1.18%)
Apr 05, 2021 92.95 94.21 92.62 93.96 1,709,733 +1.93(+2.10%)
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.