Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.83 96.46 95.56 95.64 3,144,324 +0.00(+0.00%)
May 27, 2021 95.40 95.96 94.99 95.64 7,873,009 -0.05(-0.05%)
May 26, 2021 95.52 96.85 95.21 95.69 3,945,713 +0.67(+0.70%)
May 25, 2021 95.27 95.76 94.69 95.02 3,339,278 +0.12(+0.12%)
May 24, 2021 94.35 95.17 94.24 94.91 3,250,517 +1.11(+1.18%)
May 21, 2021 95.37 95.47 93.68 93.79 5,523,127 -1.18(-1.24%)
May 20, 2021 93.08 95.62 93.02 94.97 6,856,022 +2.27(+2.45%)
May 19, 2021 90.93 92.86 90.68 92.70 4,285,284 +0.60(+0.65%)
May 18, 2021 91.02 93.77 90.73 92.10 6,368,256 +1.33(+1.46%)
May 17, 2021 91.15 91.54 90.02 90.78 5,261,553 -1.03(-1.12%)
May 14, 2021 92.84 92.84 91.52 91.81 3,717,804 -0.07(-0.07%)
May 13, 2021 91.93 92.49 91.29 91.88 4,821,198 +0.75(+0.82%)
May 12, 2021 92.72 93.23 90.74 91.13 6,279,907 -2.64(-2.81%)
May 11, 2021 92.11 94.19 91.40 93.77 6,640,171 +2.13(+2.33%)
May 10, 2021 93.49 94.16 91.60 91.63 6,166,942 -1.60(-1.72%)
May 07, 2021 91.89 93.55 91.50 93.23 6,621,185 +1.74(+1.90%)
May 06, 2021 88.51 91.98 88.16 91.49 8,159,163 +2.90(+3.27%)
May 05, 2021 92.05 93.20 88.51 88.59 13,298,890 +1.37(+1.57%)
May 04, 2021 89.34 89.47 86.00 87.22 15,392,942 -2.42(-2.70%)
May 03, 2021 90.19 90.50 89.29 89.64 6,752,004 -0.04(-0.04%)
Apr 30, 2021 89.85 90.47 89.39 89.68 6,725,394 -0.89(-0.98%)
Apr 29, 2021 90.16 90.64 89.58 90.57 4,876,694 +0.83(+0.92%)
Apr 28, 2021 90.77 90.78 89.50 89.74 6,804,899 -0.34(-0.38%)
Apr 27, 2021 92.95 93.29 89.75 90.09 9,071,936 -2.60(-2.80%)
Apr 26, 2021 91.09 92.83 90.98 92.68 5,140,237 +1.20(+1.31%)
Apr 23, 2021 92.15 92.49 91.16 91.48 4,101,958 -0.67(-0.73%)
Apr 22, 2021 91.76 92.93 91.44 92.15 5,839,312 +0.51(+0.56%)
Apr 21, 2021 91.94 92.01 90.37 91.64 8,134,496 -1.27(-1.37%)
Apr 20, 2021 94.68 94.74 92.57 92.91 4,574,142 -1.50(-1.59%)
Apr 19, 2021 95.33 95.97 93.76 94.41 4,877,601 -0.47(-0.50%)
Apr 16, 2021 96.48 96.48 94.46 94.89 7,246,400 -1.28(-1.33%)
Apr 15, 2021 95.45 96.42 94.81 96.16 7,446,823 +1.07(+1.13%)
Apr 14, 2021 95.50 95.92 94.82 95.09 4,134,790 -0.37(-0.39%)
Apr 13, 2021 94.94 96.16 94.44 95.47 5,834,916 +1.37(+1.46%)
Apr 12, 2021 93.08 94.23 92.98 94.10 4,822,168 +0.35(+0.38%)
Apr 09, 2021 94.03 94.26 92.54 93.74 4,394,414 -0.67(-0.71%)
Apr 08, 2021 95.73 95.79 94.11 94.41 3,667,953 -0.37(-0.39%)
Apr 07, 2021 94.41 95.26 94.36 94.78 4,565,232 -0.47(-0.49%)
Apr 06, 2021 96.10 96.10 94.97 95.25 8,245,044 -0.54(-0.56%)
Apr 05, 2021 93.97 96.33 93.49 95.79 5,365,772 +2.28(+2.44%)
Apr 01, 2021 91.94 93.67 91.75 93.51 6,217,570 +2.49(+2.73%)
Mar 31, 2021 90.88 92.08 90.53 91.02 6,664,202 +0.33(+0.37%)
Mar 30, 2021 90.47 90.91 88.86 90.69 6,280,478 -1.33(-1.45%)
Mar 29, 2021 90.29 92.90 90.07 92.02 8,847,465 +1.59(+1.75%)
Mar 26, 2021 89.30 90.52 88.84 90.44 6,295,221 +1.52(+1.71%)
Mar 25, 2021 88.49 89.19 87.17 88.92 5,125,655 +0.33(+0.38%)
Mar 24, 2021 89.60 89.60 87.76 88.59 4,904,689 -0.85(-0.95%)
Mar 23, 2021 90.62 90.63 89.14 89.44 4,522,456 -0.48(-0.53%)
Mar 22, 2021 88.70 90.56 88.63 89.92 4,383,212 +1.35(+1.53%)
Mar 19, 2021 87.78 89.59 87.78 88.57 13,794,232 +0.89(+1.02%)
Mar 18, 2021 88.81 89.68 87.27 87.68 6,836,918 -2.80(-3.09%)
Mar 17, 2021 90.44 90.95 88.89 90.47 4,745,492 -0.82(-0.90%)
Mar 16, 2021 91.57 92.78 90.95 91.30 4,650,874 +0.69(+0.77%)
Mar 15, 2021 90.90 91.07 89.46 90.60 3,214,623 -0.46(-0.50%)
Mar 12, 2021 89.94 91.15 89.21 91.06 3,351,852 +0.09(+0.10%)
Mar 11, 2021 90.99 91.84 90.47 90.96 4,561,872 +1.60(+1.79%)
Mar 10, 2021 90.83 91.71 89.15 89.37 4,376,364 -1.16(-1.29%)
Mar 09, 2021 89.65 91.70 89.65 90.53 6,439,165 +3.22(+3.69%)
Mar 08, 2021 89.80 90.86 87.24 87.31 6,888,643 -3.30(-3.64%)
Mar 05, 2021 90.24 91.40 88.40 90.61 8,530,028 +1.02(+1.14%)
Mar 04, 2021 91.10 92.55 88.81 89.59 5,896,827 -2.12(-2.32%)
Mar 03, 2021 94.24 94.48 90.91 91.72 5,396,762 -2.98(-3.14%)
Mar 02, 2021 96.81 96.89 94.54 94.69 4,070,997 -1.93(-2.00%)
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.