Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.65 72.48 71.30 71.88 2,118,722 +0.24(+0.34%)
Mar 30, 2021 72.14 72.48 71.07 71.64 1,623,157 -0.85(-1.17%)
Mar 29, 2021 72.33 72.99 71.85 72.49 1,681,328 +0.06(+0.08%)
Mar 26, 2021 72.20 72.47 71.75 72.43 1,553,700 +0.15(+0.21%)
Mar 25, 2021 71.88 72.41 71.34 72.28 1,643,989 +0.45(+0.63%)
Mar 24, 2021 71.41 72.61 71.35 71.83 2,404,604 +0.10(+0.14%)
Mar 23, 2021 72.14 72.47 71.51 71.73 1,982,553 -0.24(-0.33%)
Mar 22, 2021 71.66 72.20 71.15 71.97 3,285,142 +0.02(+0.03%)
Mar 19, 2021 71.46 72.24 71.40 71.95 4,597,500 +0.21(+0.29%)
Mar 18, 2021 72.67 72.73 71.66 71.74 2,840,478 -0.56(-0.77%)
Mar 17, 2021 72.41 72.65 71.61 72.30 3,777,260 +0.10(+0.14%)
Mar 16, 2021 72.88 73.45 72.12 72.20 2,668,659 -0.18(-0.25%)
Mar 15, 2021 71.65 72.67 71.29 72.38 3,349,578 +1.12(+1.57%)
Mar 12, 2021 70.54 71.77 70.54 71.26 3,321,800 +0.18(+0.25%)
Mar 11, 2021 72.01 72.20 70.99 71.08 3,362,619 +0.25(+0.35%)
Mar 10, 2021 70.80 71.44 70.33 70.83 2,412,275 +0.30(+0.43%)
Mar 09, 2021 70.77 71.63 70.48 70.53 2,512,899 +0.36(+0.51%)
Mar 08, 2021 70.31 71.36 70.11 70.17 2,617,738 -0.22(-0.31%)
Mar 05, 2021 68.44 70.57 68.22 70.39 4,389,900 +2.17(+3.18%)
Mar 04, 2021 70.31 70.31 67.96 68.22 3,535,770 -0.33(-0.48%)
Mar 03, 2021 69.22 69.34 68.18 68.55 2,322,524 -1.06(-1.52%)
Mar 02, 2021 70.26 70.60 69.50 69.61 2,759,508 -0.54(-0.77%)
Mar 01, 2021 69.48 70.38 69.48 70.15 4,312,488 +1.01(+1.46%)
Feb 26, 2021 70.45 70.61 69.12 69.14 3,481,400 -0.80(-1.14%)
Feb 25, 2021 70.79 71.61 69.92 69.94 3,339,474 -0.35(-0.50%)
Feb 24, 2021 69.96 70.79 69.66 70.29 3,669,767 +0.22(+0.31%)
Feb 23, 2021 70.59 71.43 69.52 70.07 5,757,192 -0.84(-1.18%)
Feb 22, 2021 71.81 71.96 70.74 70.91 2,594,305 -0.65(-0.91%)
Feb 19, 2021 72.55 72.94 71.30 71.56 2,772,900 -0.98(-1.35%)
Feb 18, 2021 72.68 72.83 72.02 72.54 2,994,136 +0.05(+0.07%)
Feb 17, 2021 72.30 73.72 72.23 72.49 3,917,887 -0.26(-0.36%)
Feb 16, 2021 75.10 75.20 72.60 72.75 4,966,231 -2.20(-2.94%)
Feb 12, 2021 75.50 75.54 74.41 74.95 3,174,300 -0.95(-1.25%)
Feb 11, 2021 77.51 78.37 75.06 75.90 3,171,329 -3.10(-3.92%)
Feb 10, 2021 79.56 79.99 78.74 79.00 2,266,148 -0.02(-0.03%)
Feb 09, 2021 78.83 79.49 78.67 79.02 1,876,157 +0.52(+0.66%)
Feb 08, 2021 79.79 80.22 78.14 78.50 2,401,839 -1.32(-1.65%)
Feb 05, 2021 80.78 80.85 79.69 79.82 928,400 -0.27(-0.34%)
Feb 04, 2021 80.04 81.26 79.61 80.09 991,700 +0.35(+0.44%)
Feb 03, 2021 80.35 80.65 79.20 79.74 1,067,015 -0.74(-0.92%)
Feb 02, 2021 80.54 82.06 80.43 80.48 1,169,541 +0.39(+0.49%)
Feb 01, 2021 80.76 80.76 79.47 80.09 1,270,560 -0.02(-0.02%)
Jan 29, 2021 80.15 81.25 79.25 80.11 1,492,400 -0.55(-0.68%)
Jan 28, 2021 83.12 84.20 80.62 80.66 2,149,484 -2.64(-3.17%)
Jan 27, 2021 81.17 84.06 80.90 83.30 3,087,635 +1.97(+2.42%)
Jan 26, 2021 80.66 81.44 79.93 81.33 1,010,165 +0.83(+1.03%)
Jan 25, 2021 79.85 81.36 79.75 80.50 1,521,196 +0.60(+0.75%)
Jan 22, 2021 79.64 80.26 79.21 79.90 1,312,500 +0.28(+0.35%)
Jan 21, 2021 79.62 80.17 79.41 79.62 964,321 -0.12(-0.15%)
Jan 20, 2021 79.08 80.00 78.80 79.74 1,184,177 +0.23(+0.29%)
Jan 19, 2021 79.38 80.03 78.76 79.51 1,332,912 -0.70(-0.87%)
Jan 15, 2021 80.12 80.47 79.08 80.21 1,453,900 -0.12(-0.15%)
Jan 14, 2021 80.43 81.75 80.23 80.33 2,281,977 -0.32(-0.40%)
Jan 13, 2021 79.01 80.82 78.87 80.65 2,375,537 +1.72(+2.18%)
Jan 12, 2021 78.79 79.19 78.28 78.93 1,199,202 +0.05(+0.06%)
Jan 11, 2021 79.65 79.80 78.45 78.88 1,343,690 -0.98(-1.23%)
Jan 08, 2021 79.50 80.00 78.37 79.86 1,586,900 +0.23(+0.29%)
Jan 07, 2021 78.39 80.00 78.39 79.63 1,824,499 +0.80(+1.01%)
Jan 06, 2021 76.74 78.95 76.52 78.83 1,807,083 +0.62(+0.79%)
Jan 05, 2021 77.50 78.50 77.34 78.21 1,123,622 +0.47(+0.60%)
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.