Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.63 75.58 74.55 74.59 2,040,465 -0.20(-0.26%)
Mar 30, 2021 73.39 75.05 73.20 74.78 1,680,781 +1.26(+1.71%)
Mar 29, 2021 74.68 75.47 73.20 73.52 2,303,817 -1.33(-1.78%)
Mar 26, 2021 73.60 74.99 73.24 74.86 2,858,834 +1.96(+2.69%)
Mar 25, 2021 70.95 73.18 70.35 72.90 2,153,946 +1.35(+1.89%)
Mar 24, 2021 71.83 73.47 71.49 71.55 2,278,259 +0.19(+0.26%)
Mar 23, 2021 73.67 74.19 71.12 71.36 2,718,788 -3.14(-4.21%)
Mar 22, 2021 74.87 74.92 73.50 74.49 2,639,478 +0.18(+0.24%)
Mar 19, 2021 73.66 74.83 72.67 74.32 10,207,843 +0.31(+0.42%)
Mar 18, 2021 73.10 75.32 72.85 74.01 3,653,326 +0.89(+1.21%)
Mar 17, 2021 70.84 73.56 70.51 73.12 3,986,487 +2.27(+3.20%)
Mar 16, 2021 74.56 74.62 70.71 70.85 4,611,630 -3.59(-4.83%)
Mar 15, 2021 73.57 74.66 72.84 74.45 3,482,991 +0.63(+0.86%)
Mar 12, 2021 74.52 74.80 73.15 73.81 3,144,386 -0.38(-0.52%)
Mar 11, 2021 74.45 74.64 73.00 74.20 3,647,008 -0.16(-0.21%)
Mar 10, 2021 74.32 75.42 74.25 74.35 3,296,774 +0.16(+0.21%)
Mar 09, 2021 75.73 75.88 74.19 74.20 2,698,592 -1.41(-1.86%)
Mar 08, 2021 76.17 76.78 74.76 75.61 3,813,718 +2.53(+3.47%)
Mar 05, 2021 72.94 73.41 70.62 73.07 2,798,405 +0.99(+1.38%)
Mar 04, 2021 75.33 75.75 70.39 72.08 3,717,037 -3.25(-4.31%)
Mar 03, 2021 76.27 77.66 75.25 75.33 2,382,512 -0.92(-1.20%)
Mar 02, 2021 75.17 76.50 74.83 76.25 2,251,386 +0.95(+1.26%)
Mar 01, 2021 74.21 76.60 74.06 75.30 3,023,458 +1.89(+2.58%)
Feb 26, 2021 74.75 74.89 73.02 73.41 2,255,109 -0.87(-1.17%)
Feb 25, 2021 75.97 76.12 73.93 74.28 1,359,365 -1.75(-2.31%)
Feb 24, 2021 73.91 76.18 73.60 76.03 1,797,357 +2.08(+2.81%)
Feb 23, 2021 75.55 75.77 73.55 73.95 1,981,966 -1.01(-1.35%)
Feb 22, 2021 74.16 75.28 74.01 74.97 1,618,964 +0.38(+0.51%)
Feb 19, 2021 73.67 74.78 73.39 74.58 1,773,796 +0.75(+1.02%)
Feb 18, 2021 73.45 73.95 72.40 73.83 1,293,567 +0.06(+0.09%)
Feb 17, 2021 74.43 74.57 73.02 73.77 1,494,716 -1.26(-1.68%)
Feb 16, 2021 74.04 75.24 73.62 75.03 1,881,206 +1.27(+1.72%)
Feb 12, 2021 73.84 74.25 73.22 73.76 1,703,189 -0.91(-1.22%)
Feb 11, 2021 75.02 75.64 74.45 74.67 1,506,720 -0.41(-0.54%)
Feb 10, 2021 75.59 75.79 74.57 75.08 1,332,794 -0.11(-0.15%)
Feb 09, 2021 75.89 76.81 75.00 75.19 1,839,327 -0.60(-0.80%)
Feb 08, 2021 76.26 76.38 74.78 75.79 1,391,005 -0.15(-0.20%)
Feb 05, 2021 76.14 76.62 75.35 75.94 1,280,302 +0.46(+0.61%)
Feb 04, 2021 73.99 75.67 73.68 75.48 1,605,424 +2.14(+2.92%)
Feb 03, 2021 74.31 74.48 73.11 73.33 1,671,881 -1.13(-1.52%)
Feb 02, 2021 73.81 74.99 73.40 74.46 2,408,654 +1.53(+2.10%)
Feb 01, 2021 71.59 73.05 71.13 72.93 2,210,605 +1.62(+2.28%)
Jan 29, 2021 73.21 73.38 70.89 71.31 4,801,269 -2.32(-3.15%)
Jan 28, 2021 73.97 75.38 73.19 73.63 4,360,208 +0.20(+0.28%)
Jan 27, 2021 77.71 79.74 73.03 73.43 7,427,960 -5.55(-7.02%)
Jan 26, 2021 79.30 80.19 78.72 78.97 3,447,944 +0.30(+0.38%)
Jan 25, 2021 77.63 79.25 77.21 78.68 3,585,397 +0.88(+1.13%)
Jan 22, 2021 77.47 78.30 77.17 77.79 2,887,660 -0.29(-0.37%)
Jan 21, 2021 77.15 78.31 76.53 78.08 3,728,862 +1.71(+2.23%)
Jan 20, 2021 76.41 77.12 75.72 76.38 2,722,093 +0.35(+0.46%)
Jan 19, 2021 77.94 78.20 75.92 76.02 2,713,951 -1.82(-2.34%)
Jan 15, 2021 78.16 79.10 77.48 77.84 3,092,905 -1.37(-1.73%)
Jan 14, 2021 79.80 80.13 78.88 79.21 1,797,601 -0.17(-0.21%)
Jan 13, 2021 80.98 81.14 78.89 79.38 2,646,411 -1.84(-2.26%)
Jan 12, 2021 80.84 81.57 80.11 81.22 1,461,765 +0.44(+0.54%)
Jan 11, 2021 80.60 81.83 80.49 80.78 1,828,244 -0.71(-0.88%)
Jan 08, 2021 82.46 82.72 80.80 81.50 1,972,358 -0.40(-0.49%)
Jan 07, 2021 82.02 83.19 81.64 81.89 2,224,761 +0.74(+0.91%)
Jan 06, 2021 79.75 81.86 79.74 81.15 2,636,361 +1.99(+2.52%)
Jan 05, 2021 77.97 79.88 77.97 79.16 1,620,244 +0.19(+0.25%)
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.