Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 83.71 84.46 82.90 83.80 2,470,271 +0.21(+0.25%)
Mar 30, 2021 83.82 83.87 82.83 83.60 1,281,669 -0.56(-0.67%)
Mar 29, 2021 82.64 84.36 81.74 84.16 2,640,211 +1.00(+1.20%)
Mar 26, 2021 83.31 83.53 82.05 83.16 2,198,178 +0.04(+0.05%)
Mar 25, 2021 84.82 84.94 82.78 83.12 2,202,595 -1.29(-1.52%)
Mar 24, 2021 83.99 85.49 83.86 84.41 1,666,440 +0.02(+0.02%)
Mar 23, 2021 83.10 85.36 82.88 84.39 3,143,280 +1.00(+1.20%)
Mar 22, 2021 80.57 83.84 80.36 83.39 4,454,883 +3.04(+3.78%)
Mar 19, 2021 81.49 82.20 80.30 80.35 4,847,438 -1.36(-1.67%)
Mar 18, 2021 82.20 82.41 80.72 81.72 2,950,112 -0.88(-1.07%)
Mar 17, 2021 82.52 83.11 82.23 82.60 2,468,272 -0.38(-0.45%)
Mar 16, 2021 84.20 84.28 82.55 82.97 2,814,339 -1.48(-1.76%)
Mar 15, 2021 83.48 85.12 82.66 84.46 2,094,786 +0.75(+0.90%)
Mar 12, 2021 82.95 84.16 82.67 83.71 1,408,456 +1.10(+1.33%)
Mar 11, 2021 84.58 84.65 82.20 82.61 1,731,362 -1.67(-1.98%)
Mar 10, 2021 85.56 85.70 84.18 84.28 1,296,293 -1.03(-1.21%)
Mar 09, 2021 82.53 85.54 81.97 85.31 2,720,538 +3.63(+4.44%)
Mar 08, 2021 81.30 83.54 80.29 81.68 1,863,392 +0.38(+0.46%)
Mar 05, 2021 82.74 82.87 79.85 81.30 3,263,039 -1.28(-1.54%)
Mar 04, 2021 83.57 84.36 80.97 82.58 1,982,187 -1.09(-1.30%)
Mar 03, 2021 84.66 85.32 83.41 83.67 2,320,766 -1.73(-2.03%)
Mar 02, 2021 85.86 86.09 85.25 85.40 1,648,943 -0.15(-0.17%)
Mar 01, 2021 84.39 86.35 84.26 85.54 1,753,139 +1.10(+1.30%)
Feb 26, 2021 85.24 86.01 84.31 84.45 2,208,391 -0.71(-0.84%)
Feb 25, 2021 85.11 85.79 84.71 85.16 1,611,671 +0.00(+0.00%)
Feb 24, 2021 85.40 85.89 84.22 85.16 1,891,682 -0.25(-0.29%)
Feb 23, 2021 86.90 87.25 85.10 85.41 2,079,469 -1.54(-1.77%)
Feb 22, 2021 88.65 88.65 86.71 86.95 1,460,881 -2.38(-2.66%)
Feb 19, 2021 89.32 90.11 88.81 89.33 2,361,239 +0.11(+0.12%)
Feb 18, 2021 88.36 89.80 88.25 89.22 1,314,833 +0.50(+0.57%)
Feb 17, 2021 88.56 89.04 87.99 88.71 1,052,496 -0.32(-0.35%)
Feb 16, 2021 88.95 89.49 87.99 89.03 1,316,509 +0.49(+0.56%)
Feb 12, 2021 86.97 88.55 86.89 88.54 1,042,608 +1.14(+1.30%)
Feb 11, 2021 88.85 88.94 86.61 87.40 1,646,135 -1.36(-1.53%)
Feb 10, 2021 88.54 89.32 87.94 88.76 1,095,478 +1.11(+1.26%)
Feb 09, 2021 88.52 89.47 87.62 87.66 1,246,757 -0.92(-1.04%)
Feb 08, 2021 88.93 89.37 88.29 88.57 1,556,615 +0.33(+0.37%)
Feb 05, 2021 88.44 88.44 86.50 88.25 2,412,088 +0.48(+0.55%)
Feb 04, 2021 89.33 90.49 86.09 87.77 3,227,620 -2.03(-2.26%)
Feb 03, 2021 89.39 90.13 88.89 89.80 1,638,499 +0.44(+0.50%)
Feb 02, 2021 88.97 90.47 88.94 89.35 1,107,861 +1.08(+1.22%)
Feb 01, 2021 87.57 88.56 86.93 88.28 2,310,617 +1.38(+1.59%)
Jan 29, 2021 86.53 87.86 86.15 86.90 1,990,507 -0.24(-0.27%)
Jan 28, 2021 85.20 87.57 84.89 87.13 1,625,399 +2.89(+3.43%)
Jan 27, 2021 86.37 86.53 84.06 84.24 2,123,911 -3.43(-3.91%)
Jan 26, 2021 88.77 89.70 87.62 87.67 1,899,891 -1.05(-1.18%)
Jan 25, 2021 89.60 89.76 87.22 88.71 1,453,344 -0.87(-0.97%)
Jan 22, 2021 89.97 90.12 88.70 89.58 1,310,325 -0.55(-0.61%)
Jan 21, 2021 90.56 91.40 89.78 90.13 1,514,776 -0.95(-1.04%)
Jan 20, 2021 89.07 91.81 88.99 91.08 1,520,764 +1.82(+2.04%)
Jan 19, 2021 89.69 90.22 88.89 89.27 1,553,841 +0.00(+0.00%)
Jan 15, 2021 88.60 89.31 88.08 89.27 2,049,358 +0.48(+0.54%)
Jan 14, 2021 90.26 90.37 88.71 88.78 2,244,618 -1.15(-1.27%)
Jan 13, 2021 89.56 90.66 88.76 89.93 1,392,058 +0.84(+0.94%)
Jan 12, 2021 89.06 89.66 88.64 89.09 1,537,020 -0.32(-0.35%)
Jan 11, 2021 89.09 89.83 89.05 89.40 1,324,343 -0.01(-0.01%)
Jan 08, 2021 89.78 90.02 88.56 89.41 1,409,187 -0.11(-0.12%)
Jan 07, 2021 90.76 90.92 89.13 89.52 1,467,077 -0.98(-1.08%)
Jan 06, 2021 89.85 91.77 89.55 90.50 1,803,563 +1.04(+1.16%)
Jan 05, 2021 88.60 89.83 88.50 89.46 1,469,997 +0.85(+0.96%)
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.