Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.17 92.94 92.17 92.43 1,139,310 +0.24(+0.26%)
May 27, 2021 92.05 92.62 91.66 92.19 1,338,463 +0.27(+0.29%)
May 26, 2021 92.06 92.55 91.54 91.92 1,568,542 -0.46(-0.49%)
May 25, 2021 93.28 93.28 92.19 92.38 1,241,135 -0.73(-0.79%)
May 24, 2021 92.75 93.39 92.41 93.11 2,181,069 +1.04(+1.13%)
May 21, 2021 92.34 93.02 91.72 92.07 2,896,029 +0.12(+0.13%)
May 20, 2021 90.15 92.39 89.93 91.95 1,761,566 +1.58(+1.75%)
May 19, 2021 89.93 90.43 88.85 90.37 1,902,543 -0.19(-0.21%)
May 18, 2021 91.34 91.36 90.51 90.56 1,607,058 -0.69(-0.75%)
May 17, 2021 91.18 91.49 90.68 91.25 1,062,571 -0.24(-0.26%)
May 14, 2021 90.65 91.79 90.27 91.49 1,123,836 +1.44(+1.60%)
May 13, 2021 88.46 90.50 88.19 90.04 1,380,098 +2.00(+2.27%)
May 12, 2021 89.44 90.01 87.84 88.04 1,936,665 -2.46(-2.72%)
May 11, 2021 90.76 91.17 89.67 90.50 1,587,139 -0.69(-0.75%)
May 10, 2021 91.83 93.15 91.15 91.18 2,587,386 -0.52(-0.56%)
May 07, 2021 92.27 92.34 90.68 91.70 1,548,764 -0.53(-0.57%)
May 06, 2021 91.49 92.28 90.98 92.23 1,672,166 +1.10(+1.21%)
May 05, 2021 91.72 91.74 90.33 91.13 1,819,542 -0.36(-0.40%)
May 04, 2021 89.56 91.56 89.27 91.49 2,402,779 +1.56(+1.74%)
May 03, 2021 89.37 90.37 88.81 89.93 1,394,239 +1.43(+1.61%)
Apr 30, 2021 89.80 90.06 88.28 88.51 2,621,809 -1.69(-1.87%)
Apr 29, 2021 89.33 90.57 88.79 90.19 1,751,681 +1.36(+1.53%)
Apr 28, 2021 89.99 90.00 88.47 88.83 1,938,048 -1.15(-1.28%)
Apr 27, 2021 89.43 90.08 89.09 89.99 1,312,560 +0.25(+0.27%)
Apr 26, 2021 89.94 90.58 89.46 89.74 1,130,954 -0.34(-0.38%)
Apr 23, 2021 89.37 90.47 88.95 90.09 1,406,736 +0.86(+0.97%)
Apr 22, 2021 88.79 89.83 88.61 89.22 1,793,079 +0.05(+0.06%)
Apr 21, 2021 88.85 89.39 88.26 89.17 1,346,959 +0.64(+0.73%)
Apr 20, 2021 87.93 88.69 87.61 88.52 1,433,552 +0.98(+1.12%)
Apr 19, 2021 88.26 88.34 87.07 87.54 2,200,824 -0.97(-1.10%)
Apr 16, 2021 87.70 88.61 87.31 88.52 1,962,777 +1.08(+1.24%)
Apr 15, 2021 88.19 88.42 87.23 87.43 1,924,960 -0.40(-0.45%)
Apr 14, 2021 87.32 88.29 86.57 87.83 1,554,909 +0.43(+0.49%)
Apr 13, 2021 86.93 87.66 86.25 87.41 1,947,376 +0.39(+0.45%)
Apr 12, 2021 87.67 87.78 86.48 87.02 1,929,727 -0.46(-0.53%)
Apr 09, 2021 87.26 87.63 86.40 87.48 1,602,364 +0.29(+0.33%)
Apr 08, 2021 86.82 87.57 86.25 87.19 2,399,172 +1.12(+1.30%)
Apr 07, 2021 86.58 87.91 85.83 86.07 2,773,727 -0.55(-0.64%)
Apr 06, 2021 86.25 86.96 84.19 86.63 4,544,178 -4.48(-4.92%)
Apr 05, 2021 90.47 91.83 90.29 91.11 2,624,579 +1.45(+1.62%)
Apr 01, 2021 88.46 89.91 88.46 89.66 2,461,870 +0.67(+0.75%)
Mar 31, 2021 90.09 90.62 88.82 88.99 2,396,969 -1.10(-1.22%)
Mar 30, 2021 90.81 91.22 89.20 90.09 1,705,024 -0.95(-1.05%)
Mar 29, 2021 91.32 91.60 89.96 91.04 1,695,003 -0.49(-0.54%)
Mar 26, 2021 89.08 91.70 88.85 91.53 2,097,381 +2.28(+2.55%)
Mar 25, 2021 88.16 89.47 87.66 89.25 1,874,173 +1.23(+1.39%)
Mar 24, 2021 87.42 89.45 87.01 88.02 2,186,146 +0.74(+0.84%)
Mar 23, 2021 87.69 88.12 86.80 87.29 1,637,561 -0.39(-0.45%)
Mar 22, 2021 86.76 87.84 86.60 87.68 1,868,580 +0.67(+0.77%)
Mar 19, 2021 88.58 88.74 86.94 87.01 8,700,483 -1.32(-1.49%)
Mar 18, 2021 87.97 89.29 87.07 88.32 1,940,203 -0.63(-0.70%)
Mar 17, 2021 88.52 89.55 87.83 88.95 2,222,967 -0.05(-0.06%)
Mar 16, 2021 88.86 89.43 88.37 89.01 2,241,115 +0.26(+0.30%)
Mar 15, 2021 86.41 88.81 86.41 88.74 1,576,513 +2.27(+2.62%)
Mar 12, 2021 86.01 86.55 85.59 86.47 1,682,443 +0.08(+0.09%)
Mar 11, 2021 86.41 87.46 86.20 86.39 1,584,153 +0.42(+0.49%)
Mar 10, 2021 86.20 86.58 85.56 85.97 2,381,988 +0.14(+0.16%)
Mar 09, 2021 85.70 86.73 85.01 85.84 2,280,796 +1.23(+1.45%)
Mar 08, 2021 82.88 85.79 81.86 84.61 2,222,646 +0.98(+1.17%)
Mar 05, 2021 81.95 83.94 81.05 83.63 2,615,971 +2.55(+3.15%)
Mar 04, 2021 82.10 83.05 80.51 81.08 2,467,532 -1.06(-1.29%)
Mar 03, 2021 83.10 83.48 82.02 82.14 1,665,923 -1.51(-1.80%)
Mar 02, 2021 84.15 84.60 83.20 83.65 1,669,188 -0.55(-0.66%)
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.