Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.10 90.15 89.98 90.00 7,329,371 +0.00(+0.00%)
May 27, 2021 90.12 90.17 89.98 90.00 7,084,560 -0.04(-0.05%)
May 26, 2021 89.99 90.05 89.93 90.04 8,037,230 +0.05(+0.06%)
May 25, 2021 90.04 90.07 89.93 89.99 6,314,395 -0.03(-0.04%)
May 24, 2021 89.93 90.13 89.88 90.03 12,908,531 +0.16(+0.17%)
May 21, 2021 89.88 89.93 89.70 89.87 11,249,337 +0.14(+0.16%)
May 20, 2021 89.50 89.93 89.49 89.73 12,757,999 +0.36(+0.40%)
May 19, 2021 89.43 89.61 89.34 89.37 15,755,402 -0.26(-0.29%)
May 18, 2021 89.85 89.86 89.61 89.63 6,843,506 -0.20(-0.22%)
May 17, 2021 89.98 89.98 89.77 89.83 8,532,623 -0.10(-0.11%)
May 14, 2021 89.79 89.98 89.79 89.93 11,934,817 +0.27(+0.30%)
May 13, 2021 89.47 89.79 89.47 89.65 9,894,833 +0.23(+0.26%)
May 12, 2021 89.69 89.75 89.42 89.42 12,178,718 -0.43(-0.48%)
May 11, 2021 89.68 89.89 89.61 89.85 19,504,742 -0.10(-0.11%)
May 10, 2021 90.12 90.16 89.93 89.95 10,236,731 -0.14(-0.16%)
May 07, 2021 90.14 90.22 90.03 90.09 8,007,282 +0.10(+0.11%)
May 06, 2021 90.11 90.15 89.95 89.99 13,726,786 -0.08(-0.09%)
May 05, 2021 89.98 90.13 89.87 90.07 18,271,850 +0.18(+0.20%)
May 04, 2021 89.91 89.93 89.74 89.89 15,579,604 -0.02(-0.03%)
May 03, 2021 89.97 90.09 89.92 89.92 7,908,051 -0.02(-0.02%)
Apr 30, 2021 89.88 90.02 89.86 89.93 11,399,414 -0.04(-0.05%)
Apr 29, 2021 90.04 90.05 89.86 89.97 9,413,393 +0.09(+0.10%)
Apr 28, 2021 89.76 89.95 89.65 89.88 7,446,036 +0.15(+0.17%)
Apr 27, 2021 89.82 89.83 89.72 89.74 6,132,720 -0.03(-0.04%)
Apr 26, 2021 89.88 89.96 89.76 89.77 5,156,147 -0.09(-0.10%)
Apr 23, 2021 89.69 89.90 89.63 89.86 8,901,265 +0.23(+0.26%)
Apr 22, 2021 89.74 89.79 89.57 89.63 6,782,003 -0.09(-0.10%)
Apr 21, 2021 89.44 89.73 89.44 89.72 8,032,313 +0.21(+0.23%)
Apr 20, 2021 89.55 89.63 89.43 89.51 9,336,386 -0.16(-0.18%)
Apr 19, 2021 89.68 89.77 89.62 89.68 9,445,730 -0.08(-0.09%)
Apr 16, 2021 90.01 90.02 89.76 89.76 9,173,521 -0.18(-0.20%)
Apr 15, 2021 89.74 89.97 89.71 89.94 9,998,581 +0.37(+0.41%)
Apr 14, 2021 89.60 89.75 89.55 89.57 9,354,340 -0.06(-0.06%)
Apr 13, 2021 89.52 89.67 89.37 89.63 13,293,149 +0.03(+0.04%)
Apr 12, 2021 89.53 89.62 89.47 89.60 12,246,172 -0.07(-0.08%)
Apr 09, 2021 89.66 89.67 89.59 89.67 8,733,200 -0.07(-0.08%)
Apr 08, 2021 89.80 89.83 89.69 89.74 6,929,225 +0.03(+0.04%)
Apr 07, 2021 89.74 89.78 89.62 89.71 10,764,203 +0.01(+0.01%)
Apr 06, 2021 89.56 89.75 89.51 89.70 7,672,527 +0.16(+0.17%)
Apr 05, 2021 89.55 89.61 89.46 89.55 9,764,039 +0.08(+0.09%)
Apr 01, 2021 89.37 89.50 89.23 89.46 15,948,955 +0.19(+0.21%)
Mar 31, 2021 88.99 89.32 88.99 89.28 18,603,974 +0.34(+0.39%)
Mar 30, 2021 89.02 89.02 88.89 88.93 11,838,053 -0.19(-0.21%)
Mar 29, 2021 88.94 89.15 88.84 89.12 11,397,673 +0.08(+0.09%)
Mar 26, 2021 88.84 89.05 88.66 89.04 11,059,167 +0.32(+0.36%)
Mar 25, 2021 88.66 88.75 88.47 88.72 12,322,676 +0.07(+0.08%)
Mar 24, 2021 88.61 88.94 88.61 88.65 20,054,664 +0.10(+0.11%)
Mar 23, 2021 88.47 88.60 88.37 88.55 16,158,291 +0.05(+0.06%)
Mar 22, 2021 88.33 88.61 88.28 88.50 14,491,874 +0.24(+0.27%)
Mar 19, 2021 87.92 88.28 87.74 88.26 20,053,910 +0.41(+0.47%)
Mar 18, 2021 88.21 88.24 87.78 87.85 18,334,628 -0.64(-0.72%)
Mar 17, 2021 88.25 88.79 88.17 88.49 12,344,233 +0.11(+0.13%)
Mar 16, 2021 88.62 88.62 88.34 88.38 13,064,464 -0.28(-0.31%)
Mar 15, 2021 88.57 88.68 88.46 88.65 9,876,052 +0.02(+0.03%)
Mar 12, 2021 88.70 88.72 88.52 88.63 10,817,383 -0.21(-0.23%)
Mar 11, 2021 88.80 89.04 88.75 88.83 14,271,778 +0.31(+0.35%)
Mar 10, 2021 88.35 88.67 88.32 88.52 17,811,826 +0.28(+0.32%)
Mar 09, 2021 88.37 88.60 88.22 88.24 17,577,528 +0.08(+0.09%)
Mar 08, 2021 88.70 88.79 88.12 88.16 19,808,438 -0.62(-0.70%)
Mar 05, 2021 88.65 88.88 88.28 88.79 19,527,202 +0.25(+0.29%)
Mar 04, 2021 88.96 89.15 88.25 88.53 16,532,410 -0.41(-0.46%)
Mar 03, 2021 89.05 89.08 88.82 88.94 11,546,574 -0.16(-0.17%)
Mar 02, 2021 89.30 89.35 89.10 89.10 9,551,977 -0.20(-0.22%)
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.