Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.96 82.06 81.37 81.70 5,709,249 -0.08(-0.10%)
May 27, 2021 81.80 82.19 81.57 81.78 6,224,062 +0.65(+0.80%)
May 26, 2021 81.14 81.39 80.59 81.14 6,737,176 +0.03(+0.03%)
May 25, 2021 81.96 82.15 81.02 81.11 5,172,871 -0.69(-0.85%)
May 24, 2021 81.56 82.12 81.22 81.80 5,458,693 +0.72(+0.89%)
May 21, 2021 81.35 81.94 81.03 81.08 7,227,230 +0.18(+0.22%)
May 20, 2021 81.00 81.26 80.59 80.90 6,274,919 +0.05(+0.06%)
May 19, 2021 80.97 81.21 79.94 80.86 13,329,409 -1.25(-1.53%)
May 18, 2021 83.17 83.22 82.06 82.11 7,259,915 -0.92(-1.11%)
May 17, 2021 82.35 83.18 81.94 83.03 8,343,579 +0.72(+0.88%)
May 14, 2021 81.70 82.52 81.62 82.31 5,984,951 +0.97(+1.20%)
May 13, 2021 80.23 81.58 80.04 81.33 11,818,631 +1.23(+1.53%)
May 12, 2021 81.87 82.06 80.01 80.11 9,755,233 -2.07(-2.52%)
May 11, 2021 81.25 82.29 80.69 82.18 10,145,382 +0.27(+0.33%)
May 10, 2021 83.23 83.53 81.90 81.91 9,738,966 -0.37(-0.44%)
May 07, 2021 81.48 82.43 81.13 82.27 8,058,206 +0.81(+0.99%)
May 06, 2021 80.94 81.51 80.14 81.47 7,890,144 +0.68(+0.85%)
May 05, 2021 80.44 80.91 79.71 80.78 8,070,260 +1.01(+1.27%)
May 04, 2021 78.39 79.77 78.32 79.77 8,342,929 +0.86(+1.09%)
May 03, 2021 78.41 79.38 78.36 78.91 6,624,974 +1.16(+1.49%)
Apr 30, 2021 78.24 78.61 77.57 77.75 5,528,502 -0.83(-1.06%)
Apr 29, 2021 78.57 78.62 77.77 78.58 6,179,311 +0.49(+0.62%)
Apr 28, 2021 77.92 78.42 77.77 78.09 4,162,041 +0.22(+0.28%)
Apr 27, 2021 77.74 78.10 77.40 77.88 4,743,751 -0.21(-0.26%)
Apr 26, 2021 77.94 78.53 77.78 78.09 4,374,751 +0.46(+0.59%)
Apr 23, 2021 76.71 77.87 76.43 77.63 5,003,870 +1.25(+1.64%)
Apr 22, 2021 77.59 77.59 76.27 76.37 8,598,538 -1.31(-1.69%)
Apr 21, 2021 76.32 77.78 76.22 77.68 5,772,467 +1.39(+1.82%)
Apr 20, 2021 76.90 77.05 76.02 76.30 5,683,785 -0.74(-0.96%)
Apr 19, 2021 77.39 77.53 76.61 77.04 6,468,556 -0.36(-0.46%)
Apr 16, 2021 77.21 77.59 77.07 77.39 6,904,058 +0.93(+1.21%)
Apr 15, 2021 75.95 76.61 75.65 76.47 5,800,031 +0.89(+1.18%)
Apr 14, 2021 75.09 75.88 75.06 75.58 5,315,403 +0.54(+0.72%)
Apr 13, 2021 75.09 75.26 74.70 75.03 4,973,042 -0.18(-0.24%)
Apr 12, 2021 74.90 75.30 74.88 75.21 4,729,621 +0.26(+0.35%)
Apr 09, 2021 74.48 74.97 74.25 74.95 5,670,233 +0.65(+0.87%)
Apr 08, 2021 74.38 74.44 73.68 74.30 5,782,731 +0.09(+0.13%)
Apr 07, 2021 75.39 75.52 74.05 74.21 9,385,956 -1.30(-1.72%)
Apr 06, 2021 75.21 75.77 75.15 75.51 6,703,130 +0.17(+0.22%)
Apr 05, 2021 75.19 75.61 74.83 75.34 9,324,693 +0.92(+1.23%)
Apr 01, 2021 73.90 74.48 73.45 74.42 7,650,634 +0.65(+0.88%)
Mar 31, 2021 74.28 74.51 73.59 73.78 7,569,776 -0.37(-0.49%)
Mar 30, 2021 74.33 74.54 73.95 74.14 7,017,724 -0.22(-0.29%)
Mar 29, 2021 74.34 75.06 73.94 74.36 6,931,546 -0.25(-0.34%)
Mar 26, 2021 73.49 74.67 73.24 74.61 8,127,416 +1.81(+2.48%)
Mar 25, 2021 71.48 72.94 71.06 72.80 8,219,883 +1.04(+1.45%)
Mar 24, 2021 71.57 72.76 71.57 71.77 7,193,907 +0.51(+0.72%)
Mar 23, 2021 72.44 72.50 71.00 71.25 10,931,482 -1.52(-2.08%)
Mar 22, 2021 72.61 73.07 72.18 72.77 6,876,545 +0.04(+0.06%)
Mar 19, 2021 72.95 73.22 71.86 72.72 9,565,627 -0.36(-0.50%)
Mar 18, 2021 73.32 74.16 72.95 73.09 7,064,324 -0.41(-0.56%)
Mar 17, 2021 72.78 73.66 72.60 73.50 5,948,062 +0.65(+0.90%)
Mar 16, 2021 73.38 73.46 72.43 72.84 7,054,510 -0.61(-0.83%)
Mar 15, 2021 73.37 73.50 72.57 73.45 4,983,640 +0.08(+0.11%)
Mar 12, 2021 73.16 73.41 72.96 73.37 5,163,255 +0.20(+0.27%)
Mar 11, 2021 73.45 73.76 73.12 73.17 5,107,611 +0.39(+0.54%)
Mar 10, 2021 71.95 73.35 71.90 72.78 7,688,478 +1.18(+1.65%)
Mar 09, 2021 71.63 72.17 71.11 71.59 8,437,211 +0.44(+0.62%)
Mar 08, 2021 70.45 72.22 70.33 71.16 15,912,512 +0.94(+1.34%)
Mar 05, 2021 69.35 70.45 67.89 70.21 12,610,016 +1.58(+2.30%)
Mar 04, 2021 69.89 70.17 67.45 68.64 19,843,622 -1.36(-1.94%)
Mar 03, 2021 70.44 70.94 69.99 70.00 9,299,393 -0.70(-0.99%)
Mar 02, 2021 70.51 71.34 70.47 70.70 8,113,595 +0.39(+0.56%)
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.