Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.06 87.39 85.76 86.22 2,597,200 -0.12(-0.13%)
Mar 30, 2021 84.28 86.94 84.08 86.34 2,071,037 +1.33(+1.56%)
Mar 29, 2021 86.94 88.09 84.74 85.01 3,337,266 -1.92(-2.20%)
Mar 26, 2021 83.76 87.05 83.05 86.93 3,617,491 +3.68(+4.42%)
Mar 25, 2021 79.47 83.70 79.15 83.25 3,011,872 +2.41(+2.98%)
Mar 24, 2021 81.08 82.93 80.73 80.84 2,034,306 +0.12(+0.14%)
Mar 23, 2021 81.97 82.71 80.06 80.73 2,553,390 -1.02(-1.24%)
Mar 22, 2021 81.81 82.22 80.11 81.74 2,267,740 +0.83(+1.03%)
Mar 19, 2021 80.01 81.67 79.05 80.91 4,998,315 +0.92(+1.15%)
Mar 18, 2021 82.91 83.19 79.47 79.99 4,349,295 -4.17(-4.95%)
Mar 17, 2021 79.80 84.40 78.93 84.16 4,488,891 +3.61(+4.48%)
Mar 16, 2021 81.64 83.02 80.53 80.55 3,541,014 -0.45(-0.55%)
Mar 15, 2021 78.51 81.03 78.16 81.00 2,890,431 +2.93(+3.76%)
Mar 12, 2021 78.80 79.53 76.81 78.06 4,478,607 -2.53(-3.14%)
Mar 11, 2021 82.19 82.23 79.51 80.60 4,280,246 +1.18(+1.49%)
Mar 10, 2021 77.98 80.05 77.22 79.42 2,944,472 +2.27(+2.95%)
Mar 09, 2021 78.60 80.05 76.94 77.15 2,863,010 -0.74(-0.96%)
Mar 08, 2021 76.80 79.04 76.37 77.89 3,139,713 +1.45(+1.90%)
Mar 05, 2021 73.35 76.71 71.16 76.44 4,544,139 +4.06(+5.61%)
Mar 04, 2021 73.53 75.38 70.21 72.38 4,545,023 -1.19(-1.62%)
Mar 03, 2021 75.65 75.88 73.54 73.57 2,499,154 -2.65(-3.48%)
Mar 02, 2021 75.46 76.72 74.43 76.22 3,490,931 +1.10(+1.47%)
Mar 01, 2021 75.86 76.38 74.72 75.11 2,318,107 +0.74(+1.00%)
Feb 26, 2021 73.20 75.40 72.71 74.37 5,159,458 +2.26(+3.14%)
Feb 25, 2021 76.45 76.81 71.71 72.11 6,535,132 -5.34(-6.90%)
Feb 24, 2021 74.74 77.49 72.71 77.45 3,964,423 +2.08(+2.76%)
Feb 23, 2021 74.72 75.81 73.15 75.37 2,982,871 +0.43(+0.57%)
Feb 22, 2021 76.24 76.70 74.86 74.94 2,939,501 -1.69(-2.21%)
Feb 19, 2021 76.12 77.12 75.79 76.63 2,697,562 +0.94(+1.24%)
Feb 18, 2021 75.68 76.57 75.32 75.69 1,951,207 -0.15(-0.19%)
Feb 17, 2021 75.68 76.40 74.03 75.84 3,157,937 -0.55(-0.72%)
Feb 16, 2021 78.95 79.27 76.08 76.39 3,831,555 -2.92(-3.68%)
Feb 12, 2021 79.92 80.83 78.97 79.31 1,843,310 -1.23(-1.52%)
Feb 11, 2021 80.11 81.47 79.71 80.54 1,726,250 +0.86(+1.08%)
Feb 10, 2021 78.91 80.58 78.20 79.68 2,318,616 +0.73(+0.93%)
Feb 09, 2021 80.25 80.42 78.51 78.95 2,766,134 -1.12(-1.40%)
Feb 08, 2021 78.02 80.16 77.77 80.07 2,577,929 +2.84(+3.67%)
Feb 05, 2021 75.05 77.96 74.13 77.23 3,030,116 +2.84(+3.81%)
Feb 04, 2021 73.97 75.23 72.89 74.39 2,940,978 +0.51(+0.69%)
Feb 03, 2021 74.43 75.09 73.54 73.88 2,585,650 -0.84(-1.12%)
Feb 02, 2021 74.68 75.24 73.21 74.72 2,328,804 +0.32(+0.43%)
Feb 01, 2021 74.75 75.11 73.25 74.40 2,815,310 +0.28(+0.38%)
Jan 29, 2021 73.48 74.94 72.54 74.12 5,417,197 +0.00(+0.00%)
Jan 28, 2021 72.09 74.88 71.06 74.12 3,557,997 +2.07(+2.87%)
Jan 27, 2021 74.09 76.00 71.61 72.06 3,987,724 -3.02(-4.02%)
Jan 26, 2021 77.71 80.35 74.09 75.08 5,170,005 -1.14(-1.49%)
Jan 25, 2021 75.87 78.09 75.57 76.21 5,511,306 +1.22(+1.62%)
Jan 22, 2021 73.35 75.33 72.67 75.00 3,814,688 +1.10(+1.49%)
Jan 21, 2021 73.64 75.43 72.76 73.90 3,990,092 +1.41(+1.94%)
Jan 20, 2021 69.25 73.50 68.93 72.49 4,836,914 +3.67(+5.33%)
Jan 19, 2021 68.04 69.29 67.43 68.82 4,081,470 +1.88(+2.81%)
Jan 15, 2021 66.73 67.83 66.63 66.94 2,457,747 +0.32(+0.48%)
Jan 14, 2021 66.93 66.93 65.99 66.62 3,587,733 +0.30(+0.45%)
Jan 13, 2021 67.16 68.96 66.16 66.32 3,051,815 +0.28(+0.42%)
Jan 12, 2021 65.83 66.20 64.70 66.04 3,756,229 +0.36(+0.54%)
Jan 11, 2021 64.28 66.49 63.60 65.69 2,491,018 +1.06(+1.64%)
Jan 08, 2021 67.03 67.28 64.23 64.62 3,203,464 -1.67(-2.52%)
Jan 07, 2021 63.76 66.52 63.76 66.29 3,559,241 +2.74(+4.31%)
Jan 06, 2021 63.10 64.17 62.08 63.55 4,513,391 -0.54(-0.84%)
Jan 05, 2021 64.67 65.09 63.87 64.09 2,676,348 -0.90(-1.38%)
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.