Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.74 85.62 84.18 84.28 399,204 -0.65(-0.76%)
Mar 30, 2021 84.88 85.39 84.40 84.92 232,452 +0.30(+0.36%)
Mar 29, 2021 85.67 87.11 84.38 84.62 420,864 -0.96(-1.12%)
Mar 26, 2021 84.23 85.96 83.87 85.58 450,805 +1.35(+1.60%)
Mar 25, 2021 82.40 84.74 82.07 84.23 323,984 +1.40(+1.68%)
Mar 24, 2021 81.86 84.30 81.86 82.84 489,725 +1.22(+1.49%)
Mar 23, 2021 82.84 83.57 81.25 81.62 408,008 -1.78(-2.13%)
Mar 22, 2021 83.57 84.00 82.50 83.40 520,098 -0.48(-0.58%)
Mar 19, 2021 84.28 84.74 83.10 83.88 889,708 -0.74(-0.88%)
Mar 18, 2021 84.60 86.19 84.29 84.62 315,424 -0.02(-0.02%)
Mar 17, 2021 84.38 85.13 84.08 84.64 328,683 +0.20(+0.24%)
Mar 16, 2021 87.30 87.44 84.39 84.44 333,528 -2.82(-3.23%)
Mar 15, 2021 86.40 87.49 85.43 87.26 325,972 +1.17(+1.36%)
Mar 12, 2021 84.09 86.19 83.98 86.09 424,578 +2.39(+2.86%)
Mar 11, 2021 84.12 84.72 83.43 83.70 837,965 +0.52(+0.63%)
Mar 10, 2021 82.38 83.48 82.23 83.18 307,870 +1.30(+1.59%)
Mar 09, 2021 82.67 82.84 80.66 81.88 1,018,700 +0.26(+0.31%)
Mar 08, 2021 80.70 83.62 80.70 81.62 459,786 -0.89(-1.08%)
Mar 05, 2021 81.17 82.80 79.18 82.51 585,098 +2.27(+2.83%)
Mar 04, 2021 81.51 82.13 79.32 80.24 843,706 -1.06(-1.31%)
Mar 03, 2021 82.71 83.53 81.26 81.31 401,831 -1.35(-1.63%)
Mar 02, 2021 81.52 83.68 81.17 82.66 1,164,321 +1.40(+1.72%)
Mar 01, 2021 80.99 82.35 80.95 81.26 517,149 +1.40(+1.75%)
Feb 26, 2021 80.20 80.87 79.21 79.86 592,998 -0.49(-0.61%)
Feb 25, 2021 82.65 82.65 79.88 80.36 385,813 -2.49(-3.01%)
Feb 24, 2021 82.24 83.35 81.59 82.85 439,158 +0.61(+0.74%)
Feb 23, 2021 81.18 82.55 80.42 82.24 488,796 +0.69(+0.85%)
Feb 22, 2021 82.27 82.62 81.34 81.55 412,462 -0.98(-1.19%)
Feb 19, 2021 81.33 82.94 80.99 82.54 425,493 +1.49(+1.83%)
Feb 18, 2021 81.95 82.03 80.41 81.05 324,104 -1.05(-1.28%)
Feb 17, 2021 81.19 82.26 80.71 82.10 347,301 +0.37(+0.45%)
Feb 16, 2021 81.97 82.34 81.07 81.73 617,237 +0.04(+0.05%)
Feb 12, 2021 81.29 82.30 81.13 81.70 221,041 +0.20(+0.24%)
Feb 11, 2021 79.97 81.64 79.61 81.50 448,656 +1.60(+2.00%)
Feb 10, 2021 80.93 81.67 79.88 79.90 367,271 -1.18(-1.46%)
Feb 09, 2021 81.67 82.25 80.49 81.08 521,985 -0.60(-0.73%)
Feb 08, 2021 81.25 82.45 80.43 81.68 573,355 +1.26(+1.57%)
Feb 05, 2021 80.90 81.91 78.63 80.42 664,391 -0.49(-0.61%)
Feb 04, 2021 81.79 84.82 78.79 80.91 3,885,354 -0.16(-0.20%)
Feb 03, 2021 80.25 81.80 79.76 81.07 606,440 +1.20(+1.50%)
Feb 02, 2021 79.38 80.38 78.43 79.87 492,659 +0.93(+1.17%)
Feb 01, 2021 76.46 79.18 75.85 78.94 397,356 +3.24(+4.28%)
Jan 29, 2021 76.72 77.65 75.46 75.70 519,108 -1.39(-1.80%)
Jan 28, 2021 76.67 77.65 75.30 77.10 503,074 +0.80(+1.05%)
Jan 27, 2021 77.29 78.01 74.92 76.29 596,696 -2.61(-3.31%)
Jan 26, 2021 79.84 80.30 77.66 78.90 761,983 -0.51(-0.64%)
Jan 25, 2021 80.51 80.90 77.39 79.41 627,449 -1.65(-2.03%)
Jan 22, 2021 80.98 81.54 80.53 81.06 390,731 -0.92(-1.12%)
Jan 21, 2021 83.22 84.46 81.94 81.98 514,206 -0.78(-0.94%)
Jan 20, 2021 83.19 83.40 82.15 82.76 402,497 +0.08(+0.09%)
Jan 19, 2021 81.60 83.18 81.09 82.68 479,546 +2.25(+2.80%)
Jan 15, 2021 81.00 81.60 79.34 80.43 945,659 -1.33(-1.62%)
Jan 14, 2021 82.11 82.56 81.35 81.75 779,513 -0.18(-0.22%)
Jan 13, 2021 82.93 83.43 80.82 81.93 842,395 -1.22(-1.47%)
Jan 12, 2021 82.99 83.86 82.35 83.15 1,134,067 +0.06(+0.07%)
Jan 11, 2021 80.83 83.39 80.83 83.10 383,126 +0.99(+1.21%)
Jan 08, 2021 82.83 83.18 81.14 82.10 451,380 -0.43(-0.52%)
Jan 07, 2021 81.40 82.77 80.50 82.53 1,094,185 +1.66(+2.05%)
Jan 06, 2021 79.62 81.87 78.89 80.87 975,770 +2.98(+3.83%)
Jan 05, 2021 75.15 78.29 75.15 77.89 438,996 +3.03(+4.05%)
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.