Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 88.82 88.93 87.28 87.66 4,352,000 -1.13(-1.27%)
Apr 29, 2021 90.15 90.79 88.71 88.79 2,020,710 -0.53(-0.59%)
Apr 28, 2021 89.13 90.14 88.68 89.32 1,807,033 +0.18(+0.20%)
Apr 27, 2021 88.05 89.40 87.87 89.14 2,090,770 +1.34(+1.53%)
Apr 26, 2021 88.40 89.50 87.30 87.80 2,883,894 -0.58(-0.66%)
Apr 23, 2021 87.06 88.69 86.53 88.38 2,613,000 +1.99(+2.30%)
Apr 22, 2021 87.09 87.18 85.97 86.39 2,852,051 -0.61(-0.70%)
Apr 21, 2021 84.57 87.22 84.38 87.00 2,815,298 +2.45(+2.90%)
Apr 20, 2021 83.52 84.76 82.64 84.55 2,722,415 +0.57(+0.68%)
Apr 19, 2021 84.75 84.75 83.42 83.98 1,968,387 -0.76(-0.90%)
Apr 16, 2021 84.71 85.25 84.29 84.74 1,855,400 +0.73(+0.87%)
Apr 15, 2021 84.74 84.74 83.61 84.01 1,917,799 +0.03(+0.04%)
Apr 14, 2021 83.92 84.71 83.46 83.98 1,794,693 +0.14(+0.17%)
Apr 13, 2021 84.80 84.82 82.85 83.84 1,835,779 -1.56(-1.83%)
Apr 12, 2021 84.11 85.54 84.02 85.40 2,150,917 +0.46(+0.54%)
Apr 09, 2021 83.59 84.95 83.50 84.94 2,820,000 +1.83(+2.20%)
Apr 08, 2021 83.74 83.94 82.95 83.11 2,540,834 -0.87(-1.04%)
Apr 07, 2021 83.77 84.66 83.57 83.98 1,496,032 +0.30(+0.36%)
Apr 06, 2021 82.98 84.35 82.93 83.68 2,497,365 +0.57(+0.69%)
Apr 05, 2021 80.55 83.34 79.78 83.11 3,460,659 +3.62(+4.55%)
Apr 01, 2021 80.33 80.64 78.88 79.49 2,082,600 -0.43(-0.54%)
Mar 31, 2021 79.97 80.98 79.88 79.92 1,904,330 -0.21(-0.26%)
Mar 30, 2021 78.64 80.42 78.43 80.13 1,568,644 +1.35(+1.71%)
Mar 29, 2021 80.02 80.87 78.43 78.78 2,150,112 -1.43(-1.78%)
Mar 26, 2021 78.86 80.35 78.48 80.21 2,668,100 +2.10(+2.69%)
Mar 25, 2021 76.02 78.41 75.38 78.11 2,010,240 +1.45(+1.89%)
Mar 24, 2021 76.96 78.72 76.60 76.66 2,126,259 +0.20(+0.26%)
Mar 23, 2021 78.94 79.49 76.20 76.46 2,537,397 -3.36(-4.21%)
Mar 22, 2021 80.22 80.28 78.75 79.82 2,463,379 +0.19(+0.24%)
Mar 19, 2021 78.93 80.18 77.87 79.63 9,526,800 +0.33(+0.42%)
Mar 18, 2021 78.33 80.70 78.06 79.30 3,409,585 +0.95(+1.21%)
Mar 17, 2021 75.90 78.82 75.55 78.35 3,720,518 +2.43(+3.20%)
Mar 16, 2021 79.89 79.95 75.76 75.92 4,303,953 -3.85(-4.83%)
Mar 15, 2021 78.83 80.00 78.05 79.77 3,250,614 +0.68(+0.86%)
Mar 12, 2021 79.85 80.15 78.38 79.09 2,934,600 -0.41(-0.52%)
Mar 11, 2021 79.77 79.98 78.22 79.50 3,403,689 -0.17(-0.21%)
Mar 10, 2021 79.63 80.81 79.56 79.67 3,076,821 +0.17(+0.21%)
Mar 09, 2021 81.14 81.31 79.49 79.50 2,518,549 -2.00(-2.45%)
Mar 08, 2021 82.11 82.77 80.59 81.50 3,537,877 +2.73(+3.47%)
Mar 05, 2021 78.63 79.13 76.13 78.77 2,596,000 +1.07(+1.38%)
Mar 04, 2021 81.20 81.66 75.88 77.70 3,448,189 -3.50(-4.31%)
Mar 03, 2021 82.22 83.72 81.12 81.20 2,210,188 -0.99(-1.20%)
Mar 02, 2021 81.03 82.46 80.66 82.19 2,088,547 +1.02(+1.26%)
Mar 01, 2021 80.00 82.57 79.83 81.17 2,804,776 +2.04(+2.58%)
Feb 26, 2021 80.58 80.73 78.71 79.13 2,092,000 -0.94(-1.17%)
Feb 25, 2021 81.89 82.06 79.69 80.07 1,261,044 -1.89(-2.31%)
Feb 24, 2021 79.67 82.12 79.34 81.96 1,667,357 +2.24(+2.81%)
Feb 23, 2021 81.44 81.68 79.28 79.72 1,838,613 -1.09(-1.35%)
Feb 22, 2021 79.94 81.15 79.79 80.81 1,501,867 +0.41(+0.51%)
Feb 19, 2021 79.41 80.61 79.11 80.40 1,645,500 +0.81(+1.02%)
Feb 18, 2021 79.18 79.72 78.04 79.59 1,200,005 +0.07(+0.09%)
Feb 17, 2021 80.23 80.38 78.71 79.52 1,386,606 -1.36(-1.68%)
Feb 16, 2021 79.81 81.11 79.36 80.88 1,745,141 +1.37(+1.72%)
Feb 12, 2021 79.60 80.04 78.93 79.51 1,580,000 -0.98(-1.22%)
Feb 11, 2021 80.87 81.54 80.25 80.49 1,397,741 -0.44(-0.54%)
Feb 10, 2021 81.48 81.70 80.38 80.93 1,236,395 -0.12(-0.15%)
Feb 09, 2021 81.81 82.80 80.85 81.05 1,706,291 -0.65(-0.80%)
Feb 08, 2021 82.21 82.33 80.61 81.70 1,290,396 -0.16(-0.20%)
Feb 05, 2021 82.08 82.59 81.23 81.86 1,187,700 +0.50(+0.61%)
Feb 04, 2021 79.76 81.57 79.43 81.36 1,489,306 +2.31(+2.92%)
Feb 03, 2021 80.10 80.29 78.81 79.05 1,550,956 -1.22(-1.52%)
Feb 02, 2021 79.57 80.84 79.12 80.27 2,234,440 +1.65(+2.10%)
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.