Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.26 74.60 73.42 73.44 2,229,997 -0.65(-0.88%)
Mar 30, 2021 73.06 74.81 73.06 74.10 2,418,279 +0.80(+1.09%)
Mar 29, 2021 74.56 74.97 72.59 73.30 1,685,637 -1.48(-1.98%)
Mar 26, 2021 74.36 75.13 73.88 74.78 1,682,593 +0.96(+1.31%)
Mar 25, 2021 71.33 74.07 71.13 73.82 1,817,179 +1.80(+2.50%)
Mar 24, 2021 72.73 74.13 71.97 72.02 1,738,834 -0.12(-0.17%)
Mar 23, 2021 72.21 72.60 70.87 72.14 3,395,178 -0.76(-1.04%)
Mar 22, 2021 73.74 74.08 72.08 72.90 2,320,134 -1.02(-1.38%)
Mar 19, 2021 72.85 74.86 71.94 73.92 5,264,170 +0.82(+1.12%)
Mar 18, 2021 75.17 75.20 73.04 73.11 2,136,621 -1.80(-2.40%)
Mar 17, 2021 75.07 75.92 74.44 74.90 1,771,418 +0.29(+0.39%)
Mar 16, 2021 76.41 76.65 74.36 74.62 2,618,554 -2.59(-3.35%)
Mar 15, 2021 77.16 77.88 76.72 77.20 2,484,273 -0.15(-0.19%)
Mar 12, 2021 75.80 77.40 75.49 77.35 2,012,406 +2.20(+2.92%)
Mar 11, 2021 75.73 75.94 74.60 75.16 2,071,994 -0.19(-0.25%)
Mar 10, 2021 73.76 75.62 73.36 75.34 2,535,984 +1.73(+2.36%)
Mar 09, 2021 75.45 75.78 73.33 73.61 3,940,361 -2.17(-2.86%)
Mar 08, 2021 76.20 77.16 75.71 75.78 2,892,873 -0.08(-0.11%)
Mar 05, 2021 74.90 76.05 72.68 75.86 2,405,723 +2.20(+2.98%)
Mar 04, 2021 75.41 75.78 72.53 73.66 2,960,023 -1.93(-2.55%)
Mar 03, 2021 74.55 76.52 74.41 75.59 2,722,912 +1.36(+1.84%)
Mar 02, 2021 74.99 75.41 74.04 74.23 2,383,609 -0.82(-1.09%)
Mar 01, 2021 74.62 75.94 74.37 75.04 2,463,012 +1.19(+1.61%)
Feb 26, 2021 74.24 75.62 73.29 73.86 3,392,141 -0.71(-0.96%)
Feb 25, 2021 75.40 75.87 74.09 74.57 3,877,590 -0.54(-0.72%)
Feb 24, 2021 73.15 75.63 72.96 75.11 3,444,591 +1.72(+2.34%)
Feb 23, 2021 73.03 74.29 72.64 73.39 2,484,231 +0.44(+0.60%)
Feb 22, 2021 70.44 73.56 70.44 72.96 2,288,159 +1.81(+2.54%)
Feb 19, 2021 69.78 71.67 69.60 71.15 2,162,379 +1.65(+2.38%)
Feb 18, 2021 68.66 69.71 68.52 69.50 1,566,274 +0.04(+0.05%)
Feb 17, 2021 70.56 70.56 69.07 69.46 2,258,380 -1.39(-1.96%)
Feb 16, 2021 70.69 71.23 70.03 70.85 2,255,144 +0.14(+0.20%)
Feb 12, 2021 70.30 71.10 69.93 70.71 1,301,999 +0.02(+0.03%)
Feb 11, 2021 70.73 71.25 70.05 70.69 1,314,224 +0.07(+0.11%)
Feb 10, 2021 71.18 71.98 70.27 70.62 1,575,720 -0.06(-0.09%)
Feb 09, 2021 71.36 71.59 69.86 70.68 2,010,688 -0.66(-0.92%)
Feb 08, 2021 71.79 72.39 70.76 71.34 1,522,908 -0.15(-0.21%)
Feb 05, 2021 72.03 72.68 70.93 71.49 2,057,258 +0.52(+0.73%)
Feb 04, 2021 70.85 71.70 70.31 70.97 2,609,111 +0.11(+0.16%)
Feb 03, 2021 67.54 71.20 67.48 70.86 5,356,057 +3.13(+4.61%)
Feb 02, 2021 64.92 68.45 64.89 67.74 5,771,016 +1.35(+2.04%)
Feb 01, 2021 67.11 67.36 65.94 66.38 2,295,354 +0.06(+0.08%)
Jan 29, 2021 68.24 68.45 66.20 66.33 2,894,997 -2.45(-3.56%)
Jan 28, 2021 67.50 69.81 66.97 68.77 2,113,371 +1.98(+2.96%)
Jan 27, 2021 67.94 68.81 66.40 66.80 2,880,286 -1.99(-2.90%)
Jan 26, 2021 68.65 70.16 68.31 68.79 2,222,172 +1.09(+1.60%)
Jan 25, 2021 67.71 68.76 66.67 67.71 4,414,753 -2.03(-2.91%)
Jan 22, 2021 70.82 71.06 69.70 69.74 1,659,305 -1.52(-2.13%)
Jan 21, 2021 71.32 71.64 70.79 71.26 2,143,758 -0.18(-0.25%)
Jan 20, 2021 69.14 71.59 68.77 71.44 2,452,287 +1.99(+2.87%)
Jan 19, 2021 70.53 70.68 69.40 69.44 1,911,004 -0.65(-0.93%)
Jan 15, 2021 69.79 70.53 69.31 70.09 2,209,927 +0.06(+0.08%)
Jan 14, 2021 71.05 71.88 69.53 70.04 2,867,542 -0.58(-0.83%)
Jan 13, 2021 72.67 72.67 70.61 70.62 2,438,850 -2.07(-2.85%)
Jan 12, 2021 71.64 74.16 71.44 72.69 3,537,906 +0.76(+1.06%)
Jan 11, 2021 70.92 73.12 70.36 71.93 3,260,119 +0.00(+0.00%)
Jan 08, 2021 70.05 72.18 69.76 71.93 3,970,796 +1.82(+2.59%)
Jan 07, 2021 70.43 70.85 69.09 70.11 4,521,941 +0.04(+0.05%)
Jan 06, 2021 67.53 70.13 67.32 70.07 3,950,031 +2.98(+4.44%)
Jan 05, 2021 66.40 68.02 66.40 67.09 1,803,217 +0.42(+0.64%)
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.