Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 114.68 116.42 111.90 113.55 232,246 -1.08(-0.94%)
May 27, 2021 114.90 117.02 112.06 114.62 396,512 +0.75(+0.66%)
May 26, 2021 111.90 116.43 110.52 113.87 237,409 +2.56(+2.30%)
May 25, 2021 113.81 116.84 110.52 111.31 352,035 -1.58(-1.40%)
May 24, 2021 115.89 117.05 111.35 112.88 399,436 -2.53(-2.19%)
May 21, 2021 112.23 118.41 109.55 115.41 396,639 +3.98(+3.57%)
May 20, 2021 109.81 113.88 109.36 111.44 335,573 -0.51(-0.45%)
May 19, 2021 119.28 120.51 109.53 111.94 696,244 -10.23(-8.38%)
May 18, 2021 122.95 128.88 120.05 122.18 722,440 +0.48(+0.40%)
May 17, 2021 109.30 131.00 108.15 121.70 1,565,598 +13.80(+12.79%)
May 14, 2021 93.01 111.47 92.55 107.90 1,394,310 +20.00(+22.75%)
May 13, 2021 83.93 88.61 83.93 87.90 338,964 +4.26(+5.09%)
May 12, 2021 89.17 90.34 82.82 83.64 277,784 -6.23(-6.93%)
May 11, 2021 87.68 89.99 83.62 89.87 256,062 -0.09(-0.10%)
May 10, 2021 91.89 92.63 89.65 89.96 324,553 -1.48(-1.62%)
May 07, 2021 91.03 91.46 89.89 91.44 342,433 +0.64(+0.70%)
May 06, 2021 90.68 91.25 89.34 90.80 288,959 +0.76(+0.84%)
May 05, 2021 90.12 91.49 88.71 90.05 296,904 +1.87(+2.12%)
May 04, 2021 91.27 91.27 87.61 88.18 290,512 -5.21(-5.58%)
May 03, 2021 85.80 96.73 85.80 93.39 560,345 +8.25(+9.69%)
Apr 30, 2021 84.82 85.81 83.19 85.14 316,341 -1.02(-1.19%)
Apr 29, 2021 85.99 87.26 84.55 86.16 205,747 +1.51(+1.79%)
Apr 28, 2021 83.55 86.23 83.55 84.65 237,172 +0.59(+0.70%)
Apr 27, 2021 81.98 84.68 81.45 84.06 282,882 +2.49(+3.05%)
Apr 26, 2021 86.08 86.08 78.83 81.58 471,830 -5.23(-6.03%)
Apr 23, 2021 87.21 87.37 85.45 86.81 213,992 +0.93(+1.08%)
Apr 22, 2021 85.16 88.14 83.74 85.88 233,993 +1.41(+1.67%)
Apr 21, 2021 80.26 84.67 80.10 84.47 213,497 +3.82(+4.74%)
Apr 20, 2021 80.97 82.82 78.48 80.65 233,337 -0.74(-0.91%)
Apr 19, 2021 84.21 84.94 80.96 81.39 254,143 -3.73(-4.38%)
Apr 16, 2021 83.41 86.03 82.41 85.11 202,258 +2.62(+3.17%)
Apr 15, 2021 83.97 85.65 82.22 82.50 238,245 -0.81(-0.97%)
Apr 14, 2021 84.63 87.03 83.05 83.31 213,999 -0.78(-0.93%)
Apr 13, 2021 85.74 87.06 81.61 84.09 249,042 -2.87(-3.30%)
Apr 12, 2021 85.58 87.31 83.99 86.96 224,530 +0.73(+0.85%)
Apr 09, 2021 82.35 86.59 82.35 86.22 252,213 +3.42(+4.13%)
Apr 08, 2021 82.77 83.51 81.35 82.81 335,991 -0.22(-0.26%)
Apr 07, 2021 81.94 84.26 80.82 83.02 212,375 +1.23(+1.50%)
Apr 06, 2021 81.07 84.52 81.07 81.79 198,924 -0.13(-0.16%)
Apr 05, 2021 81.61 83.50 79.23 81.92 301,806 +2.30(+2.89%)
Apr 01, 2021 82.87 82.87 78.42 79.62 256,047 -3.50(-4.21%)
Mar 31, 2021 80.40 84.46 80.40 83.13 359,214 +2.94(+3.66%)
Mar 30, 2021 77.31 81.66 77.31 80.19 333,580 +3.06(+3.96%)
Mar 29, 2021 81.03 81.97 76.70 77.13 238,105 -3.89(-4.80%)
Mar 26, 2021 78.36 81.32 77.36 81.03 275,211 +3.68(+4.76%)
Mar 25, 2021 72.81 77.96 71.86 77.35 288,504 +3.11(+4.19%)
Mar 24, 2021 77.85 80.41 74.07 74.24 282,205 -2.45(-3.19%)
Mar 23, 2021 77.01 79.64 74.81 76.69 330,626 -1.13(-1.46%)
Mar 22, 2021 83.37 85.04 77.12 77.82 399,654 -6.32(-7.52%)
Mar 19, 2021 82.36 86.16 80.78 84.15 706,007 +2.05(+2.49%)
Mar 18, 2021 82.50 85.26 81.16 82.10 249,528 -0.34(-0.41%)
Mar 17, 2021 78.80 85.93 78.26 82.44 413,695 +2.75(+3.45%)
Mar 16, 2021 79.87 81.29 77.47 79.69 279,408 -1.06(-1.31%)
Mar 15, 2021 78.87 83.48 78.87 80.74 375,053 +1.96(+2.49%)
Mar 12, 2021 76.26 79.87 75.87 78.78 463,379 +3.31(+4.38%)
Mar 11, 2021 74.50 76.58 73.40 75.48 200,781 +1.94(+2.64%)
Mar 10, 2021 72.61 74.84 72.00 73.53 180,798 +0.80(+1.10%)
Mar 09, 2021 73.76 75.17 72.36 72.73 259,292 -0.39(-0.53%)
Mar 08, 2021 73.73 77.16 73.09 73.12 378,756 +0.15(+0.21%)
Mar 05, 2021 72.55 73.62 67.94 72.97 329,322 +1.71(+2.40%)
Mar 04, 2021 75.14 76.17 69.16 71.26 483,223 -4.73(-6.23%)
Mar 03, 2021 74.32 78.98 74.20 75.99 497,169 +1.92(+2.60%)
Mar 02, 2021 76.91 78.39 73.90 74.07 280,169 -2.57(-3.35%)
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.