Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 89.52 90.00 88.49 89.49 1,669,109 -0.08(-0.09%)
Jun 29, 2021 88.21 89.59 88.08 89.57 656,858 +1.23(+1.39%)
Jun 28, 2021 89.28 89.65 87.35 88.34 778,239 -0.62(-0.70%)
Jun 25, 2021 86.41 89.56 86.40 88.96 1,808,972 +2.65(+3.07%)
Jun 24, 2021 85.66 86.53 85.63 86.31 376,093 +1.32(+1.55%)
Jun 23, 2021 86.10 86.29 84.93 84.99 508,976 -0.89(-1.04%)
Jun 22, 2021 86.23 86.59 85.59 85.88 526,228 -0.26(-0.30%)
Jun 21, 2021 85.20 86.23 84.05 86.14 1,511,648 +1.50(+1.77%)
Jun 18, 2021 84.90 85.99 83.51 84.64 3,421,302 -0.80(-0.94%)
Jun 17, 2021 84.66 86.22 83.92 85.44 1,388,981 +0.63(+0.74%)
Jun 16, 2021 84.72 86.00 84.27 84.81 1,648,030 +0.21(+0.25%)
Jun 15, 2021 83.47 84.84 83.04 84.60 737,472 +1.13(+1.35%)
Jun 14, 2021 83.99 84.26 83.29 83.47 572,695 -0.25(-0.30%)
Jun 11, 2021 84.44 84.54 83.14 83.72 939,438 -0.38(-0.45%)
Jun 10, 2021 83.26 84.70 82.59 84.10 1,629,197 +0.90(+1.08%)
Jun 09, 2021 84.05 84.69 82.83 83.20 1,618,731 -0.80(-0.95%)
Jun 08, 2021 81.26 84.45 80.71 84.00 4,823,161 +3.29(+4.08%)
Jun 07, 2021 83.14 83.17 80.31 80.71 2,218,124 -2.54(-3.05%)
Jun 04, 2021 83.96 84.23 83.01 83.25 2,023,537 -0.28(-0.34%)
Jun 03, 2021 81.47 84.23 81.07 83.53 6,651,253 -2.03(-2.37%)
Jun 02, 2021 88.12 88.13 85.46 85.56 917,983 -2.01(-2.30%)
Jun 01, 2021 88.20 88.27 86.94 87.57 389,065 -0.33(-0.38%)
May 28, 2021 87.60 88.24 86.98 87.90 791,872 +0.57(+0.65%)
May 27, 2021 87.97 88.12 87.00 87.33 707,410 -0.15(-0.17%)
May 26, 2021 88.86 89.18 87.32 87.48 548,531 -0.73(-0.83%)
May 25, 2021 89.34 90.10 88.03 88.21 660,418 -0.50(-0.56%)
May 24, 2021 87.92 89.20 87.41 88.71 556,293 +1.59(+1.83%)
May 21, 2021 86.88 87.90 86.75 87.12 309,904 +0.45(+0.52%)
May 20, 2021 86.29 87.67 85.50 86.67 849,921 +0.74(+0.86%)
May 19, 2021 84.50 86.17 84.50 85.93 553,057 +0.65(+0.76%)
May 18, 2021 85.48 86.49 85.18 85.28 496,189 -0.12(-0.14%)
May 17, 2021 85.91 86.45 84.92 85.40 369,647 -0.35(-0.41%)
May 14, 2021 85.80 87.14 85.48 85.75 454,733 +0.50(+0.59%)
May 13, 2021 85.13 86.14 84.75 85.25 1,101,128 +0.28(+0.33%)
May 12, 2021 81.94 86.00 81.50 84.97 1,714,206 +2.81(+3.42%)
May 11, 2021 81.59 82.44 81.01 82.16 951,353 -0.48(-0.58%)
May 10, 2021 83.06 84.01 82.34 82.64 1,220,436 -0.18(-0.22%)
May 07, 2021 81.05 83.38 81.02 82.82 554,523 +1.48(+1.82%)
May 06, 2021 81.07 82.41 80.37 81.34 1,175,067 +0.01(+0.01%)
May 05, 2021 82.23 82.42 80.92 81.33 3,245,683 -0.12(-0.15%)
May 04, 2021 79.80 81.55 78.75 81.45 4,672,094 -1.90(-2.28%)
May 03, 2021 85.29 85.88 83.13 83.35 630,832 -1.50(-1.77%)
Apr 30, 2021 83.81 85.58 82.81 84.85 869,600 +1.35(+1.62%)
Apr 29, 2021 86.50 86.50 82.46 83.50 1,006,007 -3.75(-4.30%)
Apr 28, 2021 87.42 88.47 86.94 87.25 1,006,977 -0.06(-0.07%)
Apr 27, 2021 88.00 88.32 86.73 87.31 978,317 -1.53(-1.72%)
Apr 26, 2021 89.14 89.49 88.29 88.84 404,764 +0.29(+0.33%)
Apr 23, 2021 88.63 89.27 87.70 88.55 548,700 -0.15(-0.17%)
Apr 22, 2021 87.99 89.95 87.89 88.70 524,360 +0.76(+0.86%)
Apr 21, 2021 85.02 88.02 84.90 87.94 681,892 +2.67(+3.13%)
Apr 20, 2021 85.83 86.47 83.66 85.27 944,370 +0.04(+0.05%)
Apr 19, 2021 85.94 86.83 84.84 85.23 1,137,228 -1.02(-1.18%)
Apr 16, 2021 86.27 86.88 85.08 86.25 1,079,300 +0.46(+0.54%)
Apr 15, 2021 80.90 85.82 80.54 85.79 1,820,349 +6.25(+7.86%)
Apr 14, 2021 79.12 80.09 78.09 79.54 1,623,676 +0.71(+0.90%)
Apr 13, 2021 78.75 79.97 78.34 78.83 423,576 -0.32(-0.40%)
Apr 12, 2021 79.92 80.30 79.14 79.15 1,469,119 -0.84(-1.06%)
Apr 09, 2021 78.73 80.31 78.31 80.00 574,100 +1.34(+1.71%)
Apr 08, 2021 77.14 78.91 76.41 78.65 663,352 +2.20(+2.88%)
Apr 07, 2021 77.13 78.22 76.16 76.45 542,752 -1.15(-1.48%)
Apr 06, 2021 76.06 77.78 75.76 77.60 895,083 +1.16(+1.52%)
Apr 05, 2021 77.90 78.69 76.32 76.44 711,369 -0.65(-0.84%)
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.