Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.30 85.91 84.57 84.78 902,459 -1.67(-1.94%)
Apr 29, 2021 87.25 87.25 85.98 86.45 314,078 -0.09(-0.10%)
Apr 28, 2021 86.58 87.48 86.35 86.54 360,203 -0.29(-0.33%)
Apr 27, 2021 86.58 87.17 85.64 86.83 480,562 +0.44(+0.51%)
Apr 26, 2021 84.35 86.39 83.76 86.38 862,512 +2.05(+2.43%)
Apr 23, 2021 83.04 84.70 83.00 84.34 929,886 +1.41(+1.70%)
Apr 22, 2021 84.43 84.66 82.30 82.93 444,617 -1.36(-1.61%)
Apr 21, 2021 82.29 84.66 82.29 84.29 420,196 +1.21(+1.46%)
Apr 20, 2021 84.11 84.55 82.50 83.08 264,096 -1.28(-1.52%)
Apr 19, 2021 84.12 84.89 83.58 84.36 569,014 -0.07(-0.08%)
Apr 16, 2021 84.81 85.75 84.35 84.42 476,929 -0.21(-0.24%)
Apr 15, 2021 82.87 84.65 81.97 84.63 728,114 +2.70(+3.29%)
Apr 14, 2021 82.80 83.10 81.83 81.93 602,080 -0.90(-1.08%)
Apr 13, 2021 83.94 83.94 82.07 82.83 368,022 -0.18(-0.21%)
Apr 12, 2021 83.30 83.71 82.54 83.01 412,726 -1.20(-1.43%)
Apr 09, 2021 82.65 84.44 82.34 84.21 534,324 +1.42(+1.71%)
Apr 08, 2021 82.20 82.83 81.00 82.79 738,769 +1.62(+2.00%)
Apr 07, 2021 83.67 83.78 81.04 81.17 630,531 -3.04(-3.61%)
Apr 06, 2021 83.52 84.86 83.30 84.21 684,764 +0.20(+0.23%)
Apr 05, 2021 83.65 84.45 82.84 84.01 691,713 +1.01(+1.22%)
Apr 01, 2021 82.50 84.00 82.50 83.00 747,444 +1.30(+1.59%)
Mar 31, 2021 80.77 82.72 80.77 81.70 1,168,533 +1.20(+1.49%)
Mar 30, 2021 79.20 80.60 78.62 80.50 459,258 +1.04(+1.31%)
Mar 29, 2021 79.86 81.66 79.17 79.45 643,800 -1.13(-1.40%)
Mar 26, 2021 77.78 80.64 77.77 80.58 854,816 +2.81(+3.61%)
Mar 25, 2021 75.50 78.24 74.93 77.78 770,153 +1.49(+1.95%)
Mar 24, 2021 75.20 76.50 74.24 76.29 1,253,960 +1.63(+2.19%)
Mar 23, 2021 77.27 77.70 74.36 74.66 868,712 -3.11(-4.00%)
Mar 22, 2021 78.29 79.31 77.59 77.77 1,157,005 -0.25(-0.32%)
Mar 19, 2021 78.09 79.21 77.32 78.02 1,940,023 -0.77(-0.97%)
Mar 18, 2021 81.20 81.59 78.39 78.78 668,056 -3.19(-3.89%)
Mar 17, 2021 81.45 82.38 80.59 81.97 784,494 -0.06(-0.07%)
Mar 16, 2021 83.05 83.30 80.98 82.03 1,249,921 -0.46(-0.56%)
Mar 15, 2021 80.03 82.86 79.77 82.49 1,182,439 +2.62(+3.28%)
Mar 12, 2021 78.26 79.92 78.10 79.88 766,236 +0.89(+1.12%)
Mar 11, 2021 78.50 79.52 77.55 78.99 698,066 +1.98(+2.57%)
Mar 10, 2021 78.23 79.11 76.91 77.01 601,098 -0.14(-0.18%)
Mar 09, 2021 75.89 77.94 75.89 77.15 1,110,583 +3.13(+4.23%)
Mar 08, 2021 76.62 77.42 73.66 74.02 583,379 -3.10(-4.02%)
Mar 05, 2021 77.05 77.29 73.35 77.12 707,319 +1.26(+1.66%)
Mar 04, 2021 77.96 78.49 74.56 75.86 988,227 -2.34(-3.00%)
Mar 03, 2021 81.76 81.94 78.13 78.20 1,155,668 -3.19(-3.92%)
Mar 02, 2021 84.17 84.66 81.17 81.39 870,359 -2.48(-2.96%)
Mar 01, 2021 83.24 84.90 82.48 83.87 1,298,721 +2.57(+3.16%)
Feb 26, 2021 80.94 81.95 79.92 81.30 1,406,511 +1.15(+1.44%)
Feb 25, 2021 81.91 82.29 79.65 80.15 663,761 -2.21(-2.68%)
Feb 24, 2021 81.75 82.74 80.28 82.36 692,817 +0.55(+0.67%)
Feb 23, 2021 81.36 82.16 78.34 81.81 983,826 -1.10(-1.33%)
Feb 22, 2021 82.82 84.99 82.39 82.91 904,227 -3.10(-3.60%)
Feb 19, 2021 84.39 87.51 84.36 86.01 1,453,163 +1.66(+1.97%)
Feb 18, 2021 85.68 86.55 84.14 84.34 910,347 -1.38(-1.61%)
Feb 17, 2021 89.01 89.40 85.01 85.72 1,278,313 -3.31(-3.71%)
Feb 16, 2021 91.05 93.09 88.85 89.03 1,330,067 -3.43(-3.71%)
Feb 12, 2021 93.60 100.16 91.87 92.46 2,017,249 +4.08(+4.62%)
Feb 11, 2021 87.75 88.83 87.47 88.38 900,347 +1.45(+1.66%)
Feb 10, 2021 87.54 88.31 86.69 86.93 531,554 -0.60(-0.69%)
Feb 09, 2021 87.36 88.03 86.69 87.53 611,258 +0.39(+0.45%)
Feb 08, 2021 85.70 87.16 85.66 87.14 528,897 +1.53(+1.79%)
Feb 05, 2021 85.14 86.08 84.50 85.60 489,775 +0.79(+0.93%)
Feb 04, 2021 84.32 85.19 84.09 84.82 356,577 +0.49(+0.58%)
Feb 03, 2021 83.88 84.79 83.18 84.32 650,959 +0.45(+0.54%)
Feb 02, 2021 82.70 83.97 82.46 83.87 778,781 +1.64(+2.00%)
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.