Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.16 84.39 82.96 83.40 1,626,781 -0.66(-0.78%)
Mar 30, 2021 84.87 85.38 83.74 84.06 1,121,707 -0.89(-1.04%)
Mar 29, 2021 85.03 85.59 84.12 84.94 701,285 -0.52(-0.61%)
Mar 26, 2021 85.46 86.32 84.82 85.46 724,940 +0.13(+0.15%)
Mar 25, 2021 82.11 85.79 82.06 85.33 871,517 +2.36(+2.84%)
Mar 24, 2021 84.11 85.20 82.97 82.97 887,785 -0.97(-1.16%)
Mar 23, 2021 83.78 84.44 83.41 83.95 849,420 -0.09(-0.10%)
Mar 22, 2021 83.84 85.07 83.04 84.03 935,442 +0.80(+0.96%)
Mar 19, 2021 82.60 83.61 81.80 83.23 3,183,744 +0.35(+0.42%)
Mar 18, 2021 82.35 84.55 82.14 82.89 821,737 +0.49(+0.59%)
Mar 17, 2021 83.89 84.51 80.48 82.40 1,308,740 -2.12(-2.50%)
Mar 16, 2021 84.89 85.03 83.59 84.52 795,970 +0.00(+0.00%)
Mar 15, 2021 82.62 84.75 82.42 84.52 827,155 +2.19(+2.66%)
Mar 12, 2021 82.53 82.76 81.59 82.33 880,070 +0.01(+0.01%)
Mar 11, 2021 83.80 84.71 81.98 82.32 1,069,349 -1.63(-1.94%)
Mar 10, 2021 83.43 84.26 82.56 83.95 762,278 +0.82(+0.98%)
Mar 09, 2021 84.82 85.85 82.91 83.14 1,345,148 -1.28(-1.51%)
Mar 08, 2021 82.12 85.25 81.72 84.41 824,954 +2.17(+2.64%)
Mar 05, 2021 80.66 82.51 79.42 82.25 924,558 +2.21(+2.76%)
Mar 04, 2021 80.74 81.20 78.37 80.03 1,171,538 -0.69(-0.85%)
Mar 03, 2021 82.86 82.95 80.59 80.72 711,678 -1.96(-2.37%)
Mar 02, 2021 82.80 83.22 81.00 82.68 868,455 +0.20(+0.24%)
Mar 01, 2021 82.12 83.45 81.18 82.48 1,152,600 +1.17(+1.44%)
Feb 26, 2021 80.06 82.49 79.82 81.31 2,856,887 +1.62(+2.04%)
Feb 25, 2021 79.10 81.60 77.39 79.69 2,167,840 +0.81(+1.02%)
Feb 24, 2021 79.05 80.11 78.40 78.88 1,025,514 -0.41(-0.51%)
Feb 23, 2021 79.56 80.03 78.57 79.29 980,031 -0.33(-0.41%)
Feb 22, 2021 77.79 79.80 77.53 79.62 931,692 +1.53(+1.96%)
Feb 19, 2021 80.02 80.21 78.05 78.09 812,647 -1.24(-1.56%)
Feb 18, 2021 78.13 79.72 78.13 79.33 586,713 +0.48(+0.61%)
Feb 17, 2021 77.89 79.13 77.36 78.85 865,221 +1.26(+1.62%)
Feb 16, 2021 79.62 80.35 77.55 77.59 1,030,856 -1.78(-2.24%)
Feb 12, 2021 78.57 79.42 78.31 79.37 826,708 +0.72(+0.92%)
Feb 11, 2021 79.91 80.35 78.23 78.65 1,231,716 -1.42(-1.78%)
Feb 10, 2021 78.82 81.12 77.87 80.08 1,668,327 +1.34(+1.71%)
Feb 09, 2021 80.65 80.95 78.60 78.73 1,561,321 -2.09(-2.59%)
Feb 08, 2021 86.43 86.49 80.18 80.82 3,030,502 -3.58(-4.25%)
Feb 05, 2021 84.49 85.43 83.32 84.41 1,434,091 +0.36(+0.42%)
Feb 04, 2021 83.68 84.90 83.30 84.05 730,617 +0.32(+0.38%)
Feb 03, 2021 83.01 84.10 82.11 83.73 743,575 +0.88(+1.06%)
Feb 02, 2021 82.39 83.71 81.60 82.85 872,480 +0.98(+1.20%)
Feb 01, 2021 81.34 82.03 80.48 81.87 482,687 +1.06(+1.31%)
Jan 29, 2021 81.23 82.11 80.12 80.81 843,541 -1.14(-1.39%)
Jan 28, 2021 80.87 82.36 80.42 81.95 1,230,492 +1.59(+1.98%)
Jan 27, 2021 81.18 82.11 78.61 80.36 1,349,727 -1.64(-2.00%)
Jan 26, 2021 83.42 83.42 80.17 81.99 1,255,478 -0.55(-0.67%)
Jan 25, 2021 83.96 84.80 82.11 82.55 740,680 -1.42(-1.69%)
Jan 22, 2021 83.36 84.21 82.24 83.97 508,260 +0.41(+0.49%)
Jan 21, 2021 81.74 84.37 81.24 83.55 820,248 +1.95(+2.39%)
Jan 20, 2021 82.61 83.27 81.07 81.61 771,933 -1.34(-1.61%)
Jan 19, 2021 84.05 84.14 81.62 82.94 893,019 -0.78(-0.94%)
Jan 15, 2021 84.78 84.89 82.85 83.72 1,181,956 -1.73(-2.03%)
Jan 14, 2021 85.74 87.20 85.27 85.46 1,229,216 -0.03(-0.04%)
Jan 13, 2021 85.03 85.79 84.61 85.49 743,986 +0.11(+0.13%)
Jan 12, 2021 83.55 85.82 83.14 85.38 979,402 +1.96(+2.34%)
Jan 11, 2021 83.12 84.35 82.80 83.42 671,139 -0.35(-0.42%)
Jan 08, 2021 82.05 84.01 81.84 83.78 1,055,297 +2.13(+2.61%)
Jan 07, 2021 82.20 82.34 81.18 81.65 750,953 +0.26(+0.32%)
Jan 06, 2021 80.11 82.24 80.11 81.39 805,314 +1.13(+1.41%)
Jan 05, 2021 79.43 81.20 79.25 80.26 624,254 +1.05(+1.33%)
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.