Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 81.13 81.61 80.81 81.36 1,387,989 +0.03(+0.04%)
Mar 30, 2021 81.97 82.46 80.80 81.33 1,064,565 -1.34(-1.62%)
Mar 29, 2021 81.49 83.18 81.31 82.67 915,698 +1.21(+1.49%)
Mar 26, 2021 81.43 81.86 80.33 81.46 1,625,600 -0.13(-0.16%)
Mar 25, 2021 81.40 82.44 80.76 81.59 913,151 +0.60(+0.74%)
Mar 24, 2021 79.39 81.32 79.17 80.99 1,568,037 +1.01(+1.26%)
Mar 23, 2021 78.08 80.20 77.68 79.98 999,263 +2.01(+2.58%)
Mar 22, 2021 78.55 78.84 77.69 77.97 1,727,630 -0.83(-1.05%)
Mar 19, 2021 78.63 79.23 77.97 78.80 3,001,500 +0.26(+0.33%)
Mar 18, 2021 78.23 78.86 77.55 78.54 1,360,891 +0.43(+0.55%)
Mar 17, 2021 78.85 79.04 78.02 78.11 1,335,067 -0.38(-0.48%)
Mar 16, 2021 78.43 79.18 78.27 78.49 1,439,493 -0.33(-0.42%)
Mar 15, 2021 77.55 78.86 77.32 78.82 1,596,772 +1.52(+1.97%)
Mar 12, 2021 76.36 78.00 76.00 77.30 1,597,800 +1.23(+1.62%)
Mar 11, 2021 76.09 76.67 75.86 76.07 3,332,494 -0.12(-0.16%)
Mar 10, 2021 75.15 76.29 74.83 76.19 3,510,290 +1.47(+1.97%)
Mar 09, 2021 73.61 75.07 73.61 74.72 2,840,903 +0.53(+0.71%)
Mar 08, 2021 73.24 74.95 72.88 74.19 1,387,916 +1.33(+1.83%)
Mar 05, 2021 71.34 73.31 71.31 72.86 1,557,800 +1.68(+2.36%)
Mar 04, 2021 71.26 72.66 70.90 71.18 1,400,895 +0.05(+0.07%)
Mar 03, 2021 71.60 71.71 70.42 71.13 1,562,910 -0.78(-1.08%)
Mar 02, 2021 71.61 72.17 70.85 71.91 1,422,760 +0.42(+0.59%)
Mar 01, 2021 70.94 72.05 70.89 71.49 1,438,293 +1.22(+1.74%)
Feb 26, 2021 71.53 72.64 70.25 70.27 2,361,100 -1.14(-1.60%)
Feb 25, 2021 71.21 72.07 71.21 71.41 1,292,358 +0.01(+0.01%)
Feb 24, 2021 71.57 72.01 71.04 71.40 1,145,964 -0.46(-0.64%)
Feb 23, 2021 71.49 72.79 71.22 71.86 1,780,895 +0.86(+1.21%)
Feb 22, 2021 72.37 72.50 69.79 71.00 2,226,348 -1.33(-1.84%)
Feb 19, 2021 74.09 74.15 72.26 72.33 1,813,700 -1.76(-2.38%)
Feb 18, 2021 73.24 74.62 73.00 74.09 1,436,936 +0.79(+1.08%)
Feb 17, 2021 72.98 73.60 72.29 73.30 1,487,169 +0.64(+0.88%)
Feb 16, 2021 73.21 73.64 71.82 72.66 1,660,445 -0.62(-0.85%)
Feb 12, 2021 72.33 73.41 71.91 73.28 1,247,300 +0.72(+0.99%)
Feb 11, 2021 73.53 73.81 72.23 72.56 1,492,402 -0.88(-1.20%)
Feb 10, 2021 73.74 74.25 73.17 73.44 1,720,008 +0.18(+0.25%)
Feb 09, 2021 73.19 73.50 72.35 73.26 777,579 +0.67(+0.92%)
Feb 08, 2021 74.29 74.45 72.26 72.59 1,636,704 -1.61(-2.17%)
Feb 05, 2021 74.21 74.86 73.85 74.20 1,243,400 +0.27(+0.37%)
Feb 04, 2021 72.63 74.36 72.25 73.93 1,453,364 +1.19(+1.64%)
Feb 03, 2021 72.77 73.26 72.39 72.74 748,373 -0.03(-0.04%)
Feb 02, 2021 72.84 74.53 72.20 72.77 908,540 -0.07(-0.10%)
Feb 01, 2021 72.95 73.70 72.44 72.84 1,365,206 +0.12(+0.17%)
Jan 29, 2021 73.32 73.85 72.48 72.72 1,744,200 -1.19(-1.61%)
Jan 28, 2021 74.93 76.17 73.91 73.91 1,650,023 -1.18(-1.57%)
Jan 27, 2021 74.26 76.41 74.05 75.09 1,505,644 -0.12(-0.16%)
Jan 26, 2021 74.85 75.68 73.66 75.21 1,224,138 +0.13(+0.17%)
Jan 25, 2021 72.32 75.15 72.12 75.08 2,551,577 +2.20(+3.02%)
Jan 22, 2021 71.66 73.10 71.01 72.88 2,680,400 +1.14(+1.59%)
Jan 21, 2021 72.32 72.71 71.62 71.74 2,416,856 -0.80(-1.10%)
Jan 20, 2021 72.39 72.86 71.84 72.54 2,273,341 -0.45(-0.62%)
Jan 19, 2021 74.48 74.48 72.77 72.99 2,451,721 -1.40(-1.88%)
Jan 15, 2021 73.90 74.78 73.42 74.39 1,240,000 +0.40(+0.54%)
Jan 14, 2021 75.69 75.69 73.03 73.99 1,764,548 -1.51(-2.00%)
Jan 13, 2021 74.44 75.76 74.29 75.50 1,879,765 +1.26(+1.70%)
Jan 12, 2021 74.87 75.21 73.40 74.24 1,456,489 -0.80(-1.07%)
Jan 11, 2021 74.91 75.33 74.37 75.04 2,480,388 +0.04(+0.05%)
Jan 08, 2021 74.30 75.13 74.10 75.00 1,552,700 +0.76(+1.02%)
Jan 07, 2021 76.62 76.79 73.99 74.24 2,153,808 -2.15(-2.81%)
Jan 06, 2021 75.57 77.00 75.43 76.39 2,284,388 +0.63(+0.83%)
Jan 05, 2021 76.39 76.58 75.48 75.76 1,570,814 -0.37(-0.49%)
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.