Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.09 77.49 76.94 77.27 1,566,705 +0.49(+0.63%)
May 27, 2021 77.13 77.25 76.62 76.79 2,349,345 -0.25(-0.32%)
May 26, 2021 76.88 77.37 76.58 77.03 1,308,284 +0.20(+0.26%)
May 25, 2021 77.69 77.71 76.38 76.83 1,392,594 -0.86(-1.11%)
May 24, 2021 78.32 78.73 77.64 77.69 2,155,250 -0.41(-0.53%)
May 21, 2021 77.59 78.15 77.34 78.11 3,594,910 +0.56(+0.72%)
May 20, 2021 77.43 78.18 77.36 77.55 1,517,049 +0.27(+0.34%)
May 19, 2021 76.97 77.37 76.34 77.28 1,364,131 +0.26(+0.33%)
May 18, 2021 76.37 77.34 76.25 77.02 1,944,009 +0.49(+0.64%)
May 17, 2021 76.91 77.47 76.44 76.54 1,040,171 -0.28(-0.36%)
May 14, 2021 76.83 77.76 76.75 76.81 827,892 +0.17(+0.23%)
May 13, 2021 75.45 76.93 75.35 76.64 1,045,461 +0.99(+1.31%)
May 12, 2021 76.74 76.99 75.54 75.65 1,355,772 -0.88(-1.15%)
May 11, 2021 78.78 78.99 75.72 76.53 2,064,920 -2.25(-2.85%)
May 10, 2021 78.21 79.64 78.15 78.78 1,071,817 +0.79(+1.01%)
May 07, 2021 78.02 78.92 77.83 77.99 1,306,598 -0.16(-0.20%)
May 06, 2021 77.70 78.24 77.34 78.14 1,057,586 +0.73(+0.95%)
May 05, 2021 77.47 78.12 76.60 77.41 989,366 -0.77(-0.99%)
May 04, 2021 78.27 78.52 77.68 78.18 1,179,432 +0.03(+0.04%)
May 03, 2021 77.95 78.72 77.66 78.15 1,285,585 +0.29(+0.38%)
Apr 30, 2021 77.49 77.96 76.91 77.86 1,468,629 +0.64(+0.83%)
Apr 29, 2021 76.80 77.56 76.80 77.22 1,098,161 +0.45(+0.59%)
Apr 28, 2021 76.87 77.01 76.45 76.77 687,283 +0.18(+0.24%)
Apr 27, 2021 77.11 77.23 76.57 76.58 801,829 -0.69(-0.89%)
Apr 26, 2021 77.95 78.01 77.23 77.27 880,749 -0.53(-0.68%)
Apr 23, 2021 77.80 78.18 77.38 77.80 1,048,460 -0.03(-0.04%)
Apr 22, 2021 77.92 78.25 77.16 77.83 1,425,024 -0.25(-0.32%)
Apr 21, 2021 79.07 79.44 78.03 78.08 1,127,512 -0.74(-0.94%)
Apr 20, 2021 77.15 79.08 76.51 78.82 1,486,822 +1.93(+2.51%)
Apr 19, 2021 77.48 77.54 76.75 76.90 1,437,675 -0.41(-0.53%)
Apr 16, 2021 77.04 77.69 76.81 77.31 1,424,062 +0.61(+0.79%)
Apr 15, 2021 75.99 76.86 75.99 76.70 1,405,175 +0.88(+1.16%)
Apr 14, 2021 75.04 75.87 75.03 75.82 1,394,073 +0.31(+0.41%)
Apr 13, 2021 74.72 75.67 74.19 75.51 1,560,501 +1.43(+1.93%)
Apr 12, 2021 74.21 74.85 73.78 74.08 1,813,253 +0.17(+0.24%)
Apr 09, 2021 74.43 74.78 73.67 73.90 1,494,781 -0.53(-0.72%)
Apr 08, 2021 74.80 75.08 74.27 74.44 1,520,307 -0.17(-0.23%)
Apr 07, 2021 74.87 75.16 74.18 74.61 1,350,224 -0.18(-0.25%)
Apr 06, 2021 74.60 75.04 74.11 74.79 1,101,655 +0.01(+0.01%)
Apr 05, 2021 74.30 75.61 74.30 74.79 1,509,817 +0.42(+0.57%)
Apr 01, 2021 73.94 74.73 73.70 74.36 1,211,472 -0.30(-0.41%)
Mar 31, 2021 74.46 74.90 74.16 74.67 1,512,421 +0.03(+0.04%)
Mar 30, 2021 75.23 75.68 74.15 74.64 1,160,002 -1.23(-1.62%)
Mar 29, 2021 74.79 76.34 74.62 75.87 997,789 +1.11(+1.49%)
Mar 26, 2021 74.73 75.13 73.72 74.76 1,771,334 -0.12(-0.16%)
Mar 25, 2021 74.70 75.66 74.12 74.88 995,014 +0.55(+0.74%)
Mar 24, 2021 72.86 74.63 72.66 74.33 1,708,610 +0.93(+1.26%)
Mar 23, 2021 71.66 73.60 71.29 73.40 1,088,846 +1.84(+2.58%)
Mar 22, 2021 72.09 72.35 71.29 71.56 1,882,511 -0.76(-1.05%)
Mar 19, 2021 72.16 72.71 71.56 72.32 3,270,582 +0.24(+0.33%)
Mar 18, 2021 71.79 72.37 71.17 72.08 1,482,894 +0.39(+0.55%)
Mar 17, 2021 72.36 72.54 71.60 71.68 1,454,754 -0.35(-0.48%)
Mar 16, 2021 71.98 72.67 71.83 72.03 1,568,542 -0.30(-0.42%)
Mar 15, 2021 71.17 72.37 70.96 72.34 1,739,921 +1.39(+1.97%)
Mar 12, 2021 70.08 71.58 69.74 70.94 1,741,041 +1.13(+1.62%)
Mar 11, 2021 69.83 70.36 69.62 69.81 3,631,250 -0.11(-0.16%)
Mar 10, 2021 68.97 70.01 68.67 69.92 3,824,985 +1.35(+1.97%)
Mar 09, 2021 67.55 68.89 67.55 68.57 3,095,588 +0.99(+1.47%)
Mar 08, 2021 66.72 68.27 66.39 67.58 1,523,637 +1.21(+1.83%)
Mar 05, 2021 64.99 66.78 64.96 66.37 1,710,134 +1.53(+2.36%)
Mar 04, 2021 64.91 66.19 64.58 64.84 1,537,885 +0.05(+0.07%)
Mar 03, 2021 65.22 65.32 64.15 64.79 1,715,743 -0.71(-1.08%)
Mar 02, 2021 65.23 65.74 64.54 65.50 1,561,888 +0.38(+0.59%)
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.