Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.39 87.72 86.08 86.55 2,587,411 -0.12(-0.13%)
Mar 30, 2021 84.59 87.27 84.40 86.66 2,063,231 +1.33(+1.56%)
Mar 29, 2021 87.27 88.42 85.06 85.33 3,324,687 -1.92(-2.20%)
Mar 26, 2021 84.08 87.38 83.36 87.26 3,603,856 +3.69(+4.42%)
Mar 25, 2021 79.77 84.01 79.45 83.57 3,000,520 +2.42(+2.98%)
Mar 24, 2021 81.39 83.25 81.04 81.15 2,026,638 +0.12(+0.14%)
Mar 23, 2021 82.28 83.02 80.36 81.03 2,543,765 -1.02(-1.24%)
Mar 22, 2021 82.12 82.54 80.41 82.05 2,259,193 +0.84(+1.03%)
Mar 19, 2021 80.31 81.98 79.35 81.22 4,979,475 +0.92(+1.15%)
Mar 18, 2021 83.23 83.51 79.77 80.29 4,332,901 -4.19(-4.95%)
Mar 17, 2021 80.10 84.72 79.22 84.48 4,471,972 +3.62(+4.48%)
Mar 16, 2021 81.95 83.33 80.84 80.86 3,527,667 -0.45(-0.55%)
Mar 15, 2021 78.81 81.33 78.46 81.30 2,879,536 +2.94(+3.76%)
Mar 12, 2021 79.10 79.83 77.10 78.36 4,461,726 -2.54(-3.14%)
Mar 11, 2021 82.50 82.55 79.81 80.90 4,264,113 +1.18(+1.49%)
Mar 10, 2021 78.27 80.35 77.52 79.72 2,933,374 +2.28(+2.95%)
Mar 09, 2021 78.89 80.35 77.23 77.44 2,852,219 -0.75(-0.96%)
Mar 08, 2021 77.09 79.34 76.66 78.19 3,127,879 +1.46(+1.90%)
Mar 05, 2021 73.63 77.00 71.43 76.73 4,527,011 +4.08(+5.61%)
Mar 04, 2021 73.81 75.66 70.47 72.65 4,527,891 -1.19(-1.62%)
Mar 03, 2021 75.93 76.17 73.82 73.84 2,489,734 -2.66(-3.48%)
Mar 02, 2021 75.75 77.01 74.71 76.51 3,477,773 +1.11(+1.47%)
Mar 01, 2021 76.15 76.67 75.01 75.40 2,309,369 +0.75(+1.00%)
Feb 26, 2021 73.48 75.68 72.99 74.65 5,140,010 +2.27(+3.14%)
Feb 25, 2021 76.74 77.10 71.98 72.38 6,510,499 -5.36(-6.90%)
Feb 24, 2021 75.02 77.79 72.99 77.74 3,949,480 +2.09(+2.76%)
Feb 23, 2021 75.00 76.10 73.43 75.65 2,971,628 +0.43(+0.57%)
Feb 22, 2021 76.52 76.99 75.15 75.22 2,928,422 -1.70(-2.21%)
Feb 19, 2021 76.41 77.41 76.08 76.92 2,687,394 +0.94(+1.24%)
Feb 18, 2021 75.96 76.86 75.61 75.98 1,943,853 -0.15(-0.19%)
Feb 17, 2021 75.97 76.69 74.31 76.13 3,146,034 -0.55(-0.72%)
Feb 16, 2021 79.25 79.57 76.37 76.68 3,817,114 -2.93(-3.68%)
Feb 12, 2021 80.22 81.13 79.26 79.61 1,836,362 -1.23(-1.52%)
Feb 11, 2021 80.42 81.77 80.01 80.84 1,719,743 +0.86(+1.08%)
Feb 10, 2021 79.21 80.88 78.50 79.98 2,309,876 +0.74(+0.93%)
Feb 09, 2021 80.55 80.73 78.81 79.24 2,755,708 -1.12(-1.40%)
Feb 08, 2021 78.31 80.47 78.06 80.37 2,568,212 +2.85(+3.67%)
Feb 05, 2021 75.33 78.26 74.41 77.52 3,018,694 +2.85(+3.81%)
Feb 04, 2021 74.25 75.52 73.17 74.67 2,929,893 +0.51(+0.69%)
Feb 03, 2021 74.71 75.37 73.82 74.16 2,575,904 -0.84(-1.12%)
Feb 02, 2021 74.96 75.52 73.49 75.00 2,320,026 +0.32(+0.43%)
Feb 01, 2021 75.03 75.40 73.53 74.68 2,804,699 +0.28(+0.38%)
Jan 29, 2021 73.76 75.22 72.81 74.40 5,396,779 +0.00(+0.00%)
Jan 28, 2021 72.37 75.17 71.33 74.40 3,544,586 +2.07(+2.87%)
Jan 27, 2021 74.37 76.29 71.88 72.33 3,972,693 -3.03(-4.02%)
Jan 26, 2021 78.00 80.65 74.37 75.36 5,150,518 -1.14(-1.49%)
Jan 25, 2021 76.15 78.38 75.85 76.50 5,490,532 +1.22(+1.62%)
Jan 22, 2021 73.63 75.61 72.94 75.28 3,800,310 +1.10(+1.49%)
Jan 21, 2021 73.92 75.72 73.03 74.18 3,975,052 +1.41(+1.94%)
Jan 20, 2021 69.51 73.78 69.19 72.76 4,818,683 +3.68(+5.33%)
Jan 19, 2021 68.30 69.55 67.69 69.08 4,066,086 +1.89(+2.81%)
Jan 15, 2021 66.98 68.08 66.88 67.19 2,448,483 +0.32(+0.48%)
Jan 14, 2021 67.18 67.18 66.24 66.87 3,574,210 +0.30(+0.45%)
Jan 13, 2021 67.42 69.22 66.41 66.57 3,040,312 +0.28(+0.42%)
Jan 12, 2021 66.08 66.45 64.95 66.29 3,742,070 +0.36(+0.54%)
Jan 11, 2021 64.52 66.74 63.84 65.93 2,481,629 +1.07(+1.64%)
Jan 08, 2021 67.28 67.53 64.47 64.87 3,191,389 -1.68(-2.52%)
Jan 07, 2021 64.01 66.77 64.01 66.54 3,545,825 +2.75(+4.31%)
Jan 06, 2021 63.34 64.41 62.31 63.79 4,496,379 -0.54(-0.84%)
Jan 05, 2021 64.92 65.33 64.11 64.34 2,666,260 -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.