Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 80.71 81.61 79.82 81.49 521,100 +0.41(+0.51%)
Apr 08, 2021 82.32 82.62 79.71 81.08 707,544 -0.65(-0.80%)
Apr 07, 2021 82.15 84.78 81.24 81.73 1,333,771 -0.44(-0.54%)
Apr 06, 2021 81.89 83.29 81.14 82.17 1,028,315 +2.05(+2.56%)
Apr 05, 2021 81.07 81.30 78.26 80.12 703,805 +0.56(+0.70%)
Apr 01, 2021 81.10 82.43 79.09 79.56 954,800 -0.89(-1.11%)
Mar 31, 2021 77.56 80.84 77.04 80.45 948,364 +2.76(+3.55%)
Mar 30, 2021 74.77 78.27 74.13 77.69 847,831 +2.82(+3.77%)
Mar 29, 2021 80.30 81.43 73.70 74.87 1,184,893 -5.68(-7.05%)
Mar 26, 2021 78.50 80.59 77.17 80.55 751,800 +2.81(+3.61%)
Mar 25, 2021 72.00 78.30 70.37 77.74 1,659,916 +4.49(+6.13%)
Mar 24, 2021 77.42 78.06 73.13 73.25 1,170,673 -1.89(-2.52%)
Mar 23, 2021 78.69 80.59 74.60 75.14 1,431,876 -3.89(-4.92%)
Mar 22, 2021 77.88 79.80 76.70 79.03 927,555 +1.82(+2.36%)
Mar 19, 2021 77.63 78.02 75.12 77.21 2,126,600 -0.66(-0.85%)
Mar 18, 2021 80.57 81.78 77.40 77.87 914,038 -3.79(-4.64%)
Mar 17, 2021 81.26 81.81 79.04 81.66 971,145 +0.06(+0.07%)
Mar 16, 2021 84.79 84.79 81.33 81.60 780,769 -3.20(-3.77%)
Mar 15, 2021 82.00 86.40 81.63 84.80 1,058,017 +3.17(+3.88%)
Mar 12, 2021 81.31 83.59 80.73 81.63 933,800 -0.93(-1.13%)
Mar 11, 2021 78.74 82.82 77.80 82.56 1,376,185 +4.87(+6.27%)
Mar 10, 2021 77.06 80.91 76.89 77.69 924,228 +0.87(+1.13%)
Mar 09, 2021 76.70 78.13 76.10 76.82 907,726 +1.38(+1.83%)
Mar 08, 2021 75.41 78.53 74.76 75.44 874,802 +0.14(+0.19%)
Mar 05, 2021 76.35 76.37 70.34 75.30 1,239,300 +0.14(+0.19%)
Mar 04, 2021 76.81 77.75 73.50 75.16 1,527,292 -2.45(-3.16%)
Mar 03, 2021 79.47 79.74 76.31 77.61 740,191 -0.66(-0.84%)
Mar 02, 2021 80.39 81.98 78.24 78.27 645,070 -2.26(-2.81%)
Mar 01, 2021 78.54 81.58 77.83 80.53 1,055,798 +3.81(+4.97%)
Feb 26, 2021 76.00 78.08 74.34 76.72 906,100 +1.16(+1.54%)
Feb 25, 2021 77.11 78.65 73.96 75.56 1,431,395 -2.18(-2.80%)
Feb 24, 2021 80.75 81.13 76.74 77.74 1,368,003 -2.27(-2.84%)
Feb 23, 2021 78.04 82.03 76.00 80.01 2,046,407 -3.13(-3.76%)
Feb 22, 2021 82.32 83.98 81.52 83.14 1,255,477 +0.77(+0.93%)
Feb 19, 2021 81.05 84.09 81.00 82.37 783,000 +2.47(+3.09%)
Feb 18, 2021 79.53 80.66 76.71 79.90 870,178 -0.14(-0.17%)
Feb 17, 2021 80.60 80.94 77.36 80.04 860,269 -1.20(-1.48%)
Feb 16, 2021 82.46 83.20 79.42 81.24 773,496 -0.47(-0.58%)
Feb 12, 2021 79.22 81.84 78.71 81.71 496,000 +2.23(+2.81%)
Feb 11, 2021 79.36 79.91 77.53 79.48 653,823 +0.75(+0.95%)
Feb 10, 2021 81.36 81.61 76.81 78.73 682,302 -1.15(-1.44%)
Feb 09, 2021 77.48 81.07 77.25 79.88 900,783 +2.07(+2.66%)
Feb 08, 2021 76.96 78.47 76.35 77.81 869,375 +2.29(+3.03%)
Feb 05, 2021 75.72 77.16 74.81 75.52 1,062,400 +0.48(+0.64%)
Feb 04, 2021 75.30 76.80 74.17 75.04 614,986 +0.11(+0.15%)
Feb 03, 2021 75.89 77.12 73.95 74.93 736,668 -0.53(-0.70%)
Feb 02, 2021 73.72 76.09 73.32 75.46 1,424,872 +2.69(+3.70%)
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.