Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.95 85.73 84.89 85.50 3,929,790 +0.26(+0.30%)
Mar 30, 2021 86.44 86.48 84.64 85.24 3,697,093 -1.19(-1.37%)
Mar 29, 2021 84.84 86.73 84.43 86.43 5,578,756 +1.55(+1.83%)
Mar 26, 2021 84.40 84.98 83.97 84.88 6,815,036 +0.27(+0.31%)
Mar 25, 2021 84.12 84.94 83.61 84.61 2,961,380 +1.01(+1.21%)
Mar 24, 2021 82.84 84.26 82.73 83.60 3,414,561 +0.33(+0.39%)
Mar 23, 2021 82.36 83.78 82.06 83.28 4,349,977 +0.80(+0.97%)
Mar 22, 2021 82.12 82.58 81.57 82.48 4,637,866 +0.35(+0.43%)
Mar 19, 2021 81.90 82.68 81.13 82.12 12,736,221 +0.35(+0.42%)
Mar 18, 2021 81.33 82.07 80.86 81.78 3,919,807 +0.43(+0.52%)
Mar 17, 2021 82.34 82.65 81.03 81.35 4,672,235 -1.04(-1.26%)
Mar 16, 2021 81.50 82.71 81.32 82.39 3,544,936 +0.61(+0.75%)
Mar 15, 2021 81.38 81.97 81.07 81.78 4,811,049 +0.82(+1.02%)
Mar 12, 2021 80.61 81.44 80.33 80.95 3,908,919 +0.63(+0.78%)
Mar 11, 2021 80.31 81.75 79.96 80.33 4,024,623 -0.09(-0.11%)
Mar 10, 2021 80.72 81.22 80.25 80.41 4,773,301 -0.14(-0.18%)
Mar 09, 2021 79.91 81.02 79.53 80.56 3,644,703 +0.65(+0.81%)
Mar 08, 2021 78.83 80.80 78.44 79.91 4,223,463 +1.50(+1.91%)
Mar 05, 2021 76.84 78.83 76.33 78.41 4,276,643 +1.83(+2.39%)
Mar 04, 2021 77.32 78.63 76.18 76.58 4,712,601 -0.72(-0.93%)
Mar 03, 2021 76.96 77.46 75.99 77.30 3,075,851 +0.03(+0.03%)
Mar 02, 2021 77.11 77.83 76.57 77.27 2,740,811 +0.18(+0.23%)
Mar 01, 2021 76.17 77.98 76.17 77.09 3,192,869 +1.28(+1.69%)
Feb 26, 2021 77.36 78.51 75.78 75.81 4,377,578 -1.36(-1.76%)
Feb 25, 2021 77.28 78.62 76.78 77.16 3,863,137 -0.19(-0.25%)
Feb 24, 2021 78.78 78.82 77.35 77.36 3,257,760 -1.51(-1.91%)
Feb 23, 2021 79.09 79.75 78.18 78.86 2,980,848 +0.61(+0.78%)
Feb 22, 2021 78.07 78.51 77.13 78.25 3,366,054 -0.07(-0.09%)
Feb 19, 2021 79.22 79.22 78.14 78.32 3,993,709 -0.97(-1.23%)
Feb 18, 2021 79.01 80.13 78.92 79.30 4,130,440 +0.29(+0.37%)
Feb 17, 2021 78.45 79.33 77.85 79.01 4,275,575 +0.73(+0.93%)
Feb 16, 2021 79.40 79.89 77.97 78.28 3,309,818 -1.28(-1.60%)
Feb 12, 2021 79.64 80.06 78.96 79.56 3,096,245 -0.53(-0.66%)
Feb 11, 2021 82.11 82.21 80.02 80.09 4,101,868 -2.05(-2.50%)
Feb 10, 2021 82.20 82.57 81.36 82.14 2,684,754 +0.33(+0.41%)
Feb 09, 2021 82.06 82.45 81.34 81.80 2,204,962 -0.25(-0.30%)
Feb 08, 2021 82.93 83.00 81.54 82.05 2,380,481 -1.00(-1.20%)
Feb 05, 2021 82.81 83.67 82.43 83.05 2,812,926 +0.34(+0.41%)
Feb 04, 2021 82.11 82.81 81.80 82.71 2,710,217 +0.84(+1.03%)
Feb 03, 2021 81.30 82.06 81.10 81.87 2,940,059 +0.25(+0.31%)
Feb 02, 2021 81.60 83.23 81.25 81.61 2,556,184 -0.05(-0.06%)
Feb 01, 2021 82.44 82.75 81.43 81.66 2,932,813 -0.74(-0.89%)
Jan 29, 2021 80.52 82.91 79.81 82.40 5,666,806 +2.21(+2.75%)
Jan 28, 2021 80.79 82.14 80.16 80.19 2,282,550 -0.20(-0.25%)
Jan 27, 2021 80.95 82.54 80.06 80.39 3,424,972 -1.06(-1.30%)
Jan 26, 2021 81.34 81.92 80.52 81.45 2,576,974 +0.01(+0.01%)
Jan 25, 2021 78.90 81.58 78.71 81.44 3,956,151 +2.30(+2.90%)
Jan 22, 2021 78.74 79.48 78.42 79.15 2,187,324 +0.10(+0.12%)
Jan 21, 2021 79.33 79.57 78.72 79.05 2,572,102 -0.53(-0.66%)
Jan 20, 2021 79.16 79.95 78.46 79.58 2,657,774 +0.35(+0.44%)
Jan 19, 2021 81.16 81.48 79.20 79.23 2,836,218 -1.52(-1.88%)
Jan 15, 2021 79.69 80.98 79.42 80.74 3,324,792 +0.39(+0.49%)
Jan 14, 2021 80.26 80.61 79.18 80.35 3,533,327 +0.09(+0.11%)
Jan 13, 2021 78.00 80.96 77.97 80.26 4,094,776 +2.31(+2.96%)
Jan 12, 2021 78.14 78.51 76.81 77.96 3,262,671 -0.32(-0.40%)
Jan 11, 2021 78.58 79.26 77.61 78.27 2,502,517 -0.67(-0.84%)
Jan 08, 2021 78.85 79.24 78.39 78.94 3,139,644 +0.14(+0.18%)
Jan 07, 2021 79.90 80.17 78.67 78.80 3,409,070 -0.89(-1.12%)
Jan 06, 2021 78.85 80.45 78.78 79.69 3,219,727 +1.02(+1.29%)
Jan 05, 2021 78.71 79.06 78.05 78.67 2,905,483 +0.04(+0.04%)
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.