Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 89.71 89.76 88.61 89.17 50,180 -0.66(-0.73%)
May 27, 2021 89.10 90.28 89.01 89.83 77,415 +2.06(+2.35%)
May 26, 2021 87.44 87.79 86.77 87.76 82,708 +0.37(+0.42%)
May 25, 2021 88.96 89.19 87.24 87.40 63,828 -1.19(-1.35%)
May 24, 2021 88.83 88.94 88.05 88.59 40,715 -0.21(-0.24%)
May 21, 2021 89.00 89.42 87.60 88.80 40,472 +0.96(+1.09%)
May 20, 2021 88.69 88.79 87.00 87.84 49,339 -0.60(-0.68%)
May 19, 2021 88.21 88.96 86.36 88.44 75,133 -0.96(-1.07%)
May 18, 2021 91.61 92.90 89.25 89.40 49,765 -2.54(-2.76%)
May 17, 2021 91.92 92.41 90.46 91.94 73,855 -0.72(-0.77%)
May 14, 2021 92.16 92.96 91.35 92.66 49,525 +1.35(+1.48%)
May 13, 2021 87.10 91.94 86.89 91.31 74,467 +4.66(+5.38%)
May 12, 2021 89.39 90.67 86.17 86.65 108,269 -3.39(-3.77%)
May 11, 2021 89.52 90.40 89.08 90.04 91,782 -0.79(-0.86%)
May 10, 2021 91.14 93.21 90.37 90.83 120,665 +0.55(+0.61%)
May 07, 2021 88.93 90.35 87.20 90.28 92,694 +2.45(+2.79%)
May 06, 2021 86.68 87.83 84.97 87.82 110,323 +2.04(+2.37%)
May 05, 2021 85.59 86.30 83.59 85.79 61,628 +1.45(+1.72%)
May 04, 2021 83.54 84.41 82.82 84.33 79,453 +0.07(+0.08%)
May 03, 2021 83.68 84.88 82.69 84.27 112,107 +1.24(+1.49%)
Apr 30, 2021 83.27 84.19 82.80 83.02 102,749 -1.28(-1.52%)
Apr 29, 2021 84.35 84.77 83.22 84.30 57,644 +0.65(+0.78%)
Apr 28, 2021 82.73 84.76 82.67 83.65 38,498 +0.64(+0.77%)
Apr 27, 2021 83.02 83.29 82.06 83.01 65,245 +0.14(+0.16%)
Apr 26, 2021 83.88 85.52 82.74 82.88 56,058 -0.44(-0.52%)
Apr 23, 2021 81.79 84.10 81.63 83.32 66,952 +1.92(+2.36%)
Apr 22, 2021 82.39 82.92 81.26 81.40 60,300 -0.98(-1.19%)
Apr 21, 2021 80.02 82.44 80.02 82.37 55,888 +2.43(+3.04%)
Apr 20, 2021 81.82 81.82 79.15 79.94 64,738 -2.33(-2.83%)
Apr 19, 2021 83.43 83.53 81.77 82.27 82,678 -1.79(-2.13%)
Apr 16, 2021 85.33 85.53 83.50 84.06 93,981 -0.54(-0.64%)
Apr 15, 2021 84.62 84.81 82.58 84.60 75,771 +0.25(+0.30%)
Apr 14, 2021 83.53 85.18 83.53 84.35 44,160 +0.60(+0.72%)
Apr 13, 2021 84.99 84.99 83.10 83.75 79,216 -1.25(-1.47%)
Apr 12, 2021 84.31 85.03 83.60 85.00 70,738 +0.67(+0.79%)
Apr 09, 2021 83.20 84.51 82.93 84.33 73,967 +1.49(+1.80%)
Apr 08, 2021 83.05 83.55 81.65 82.84 89,532 +0.06(+0.07%)
Apr 07, 2021 84.42 84.42 82.16 82.78 66,731 -1.46(-1.74%)
Apr 06, 2021 83.91 85.97 83.91 84.25 66,750 +0.22(+0.27%)
Apr 05, 2021 83.85 84.15 82.40 84.02 60,388 +1.18(+1.43%)
Apr 01, 2021 83.25 83.25 81.64 82.84 107,598 +0.18(+0.22%)
Mar 31, 2021 83.01 83.95 82.06 82.66 83,776 -0.43(-0.51%)
Mar 30, 2021 81.90 84.10 81.90 83.08 53,486 +1.11(+1.35%)
Mar 29, 2021 84.04 85.41 81.74 81.98 98,906 -2.44(-2.89%)
Mar 26, 2021 83.06 84.58 82.52 84.42 78,300 +2.38(+2.91%)
Mar 25, 2021 79.97 82.63 79.38 82.04 92,960 +1.47(+1.83%)
Mar 24, 2021 82.28 84.23 80.50 80.56 133,123 -0.61(-0.75%)
Mar 23, 2021 83.01 83.40 80.83 81.17 111,174 -3.03(-3.60%)
Mar 22, 2021 85.30 85.42 83.60 84.21 72,889 -1.55(-1.81%)
Mar 19, 2021 87.29 87.69 85.72 85.76 305,464 -1.79(-2.05%)
Mar 18, 2021 88.29 90.23 87.16 87.55 150,373 -1.06(-1.19%)
Mar 17, 2021 88.79 89.19 88.05 88.61 94,169 +0.15(+0.16%)
Mar 16, 2021 88.88 89.54 87.81 88.46 73,204 -1.18(-1.32%)
Mar 15, 2021 90.68 90.68 87.84 89.64 94,961 -1.49(-1.64%)
Mar 12, 2021 91.12 92.25 90.46 91.14 122,144 +0.40(+0.44%)
Mar 11, 2021 89.85 91.13 89.14 90.74 135,108 +1.05(+1.17%)
Mar 10, 2021 87.93 89.75 87.69 89.69 107,877 +2.11(+2.41%)
Mar 09, 2021 88.05 88.05 86.29 87.58 147,093 +0.08(+0.09%)
Mar 08, 2021 86.00 87.99 85.76 87.50 139,310 +2.14(+2.51%)
Mar 05, 2021 83.03 85.39 81.22 85.36 149,585 +3.77(+4.62%)
Mar 04, 2021 82.43 82.43 79.80 81.59 164,326 -0.85(-1.03%)
Mar 03, 2021 81.90 83.78 81.06 82.44 104,767 +0.73(+0.89%)
Mar 02, 2021 81.68 82.46 81.44 81.72 121,034 -0.50(-0.61%)
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.