Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 66.11 66.39 64.64 65.55 3,365,500 -0.68(-1.03%)
Apr 29, 2021 69.25 69.75 66.11 66.23 8,599,345 -6.17(-8.52%)
Apr 28, 2021 73.19 73.29 72.00 72.40 2,521,196 -0.45(-0.62%)
Apr 27, 2021 74.07 74.43 72.80 72.85 2,446,065 -1.23(-1.66%)
Apr 26, 2021 73.31 74.26 71.35 74.08 3,506,355 +0.72(+0.98%)
Apr 23, 2021 74.56 75.03 73.17 73.36 2,703,300 -1.32(-1.77%)
Apr 22, 2021 75.27 75.57 74.19 74.68 1,403,250 -0.41(-0.55%)
Apr 21, 2021 74.12 75.62 73.93 75.09 1,734,634 +1.27(+1.72%)
Apr 20, 2021 76.64 76.64 72.66 73.82 3,029,027 -2.86(-3.73%)
Apr 19, 2021 76.38 76.99 76.13 76.68 1,297,933 +0.02(+0.03%)
Apr 16, 2021 76.68 76.75 75.37 76.66 1,762,000 +0.67(+0.88%)
Apr 15, 2021 75.51 76.62 75.01 75.99 1,771,482 +0.98(+1.31%)
Apr 14, 2021 75.33 75.69 74.79 75.01 1,710,661 -0.64(-0.85%)
Apr 13, 2021 75.20 77.17 74.62 75.65 1,972,794 +1.23(+1.65%)
Apr 12, 2021 74.02 75.08 73.52 74.42 2,148,597 +0.79(+1.07%)
Apr 09, 2021 73.95 73.97 72.96 73.63 1,366,700 +0.05(+0.07%)
Apr 08, 2021 73.00 73.72 72.33 73.58 2,122,918 +0.68(+0.93%)
Apr 07, 2021 74.50 75.04 72.72 72.90 1,479,194 -1.82(-2.44%)
Apr 06, 2021 74.83 76.24 74.52 74.72 1,677,529 +0.36(+0.48%)
Apr 05, 2021 74.69 75.47 73.95 74.36 1,417,522 +0.02(+0.03%)
Apr 01, 2021 75.31 75.45 73.77 74.34 1,415,600 -0.04(-0.05%)
Mar 31, 2021 74.44 75.44 73.63 74.38 1,742,221 +0.51(+0.69%)
Mar 30, 2021 73.76 74.45 73.12 73.87 1,192,886 -0.33(-0.44%)
Mar 29, 2021 72.78 74.76 72.41 74.20 1,438,045 +0.78(+1.06%)
Mar 26, 2021 71.70 73.50 70.70 73.42 1,718,800 +2.37(+3.34%)
Mar 25, 2021 71.50 71.72 69.68 71.05 1,711,876 -0.93(-1.29%)
Mar 24, 2021 72.55 73.14 71.69 71.98 1,357,687 -0.75(-1.03%)
Mar 23, 2021 74.09 74.23 72.48 72.73 1,430,222 -1.20(-1.62%)
Mar 22, 2021 72.91 74.05 72.34 73.93 1,568,428 +1.90(+2.64%)
Mar 19, 2021 71.22 72.26 70.60 72.03 2,811,800 +1.23(+1.74%)
Mar 18, 2021 71.04 72.48 70.69 70.80 1,581,669 -0.87(-1.21%)
Mar 17, 2021 71.50 72.61 70.77 71.67 1,783,288 -0.28(-0.39%)
Mar 16, 2021 72.88 72.88 71.34 71.95 1,225,222 +0.03(+0.04%)
Mar 15, 2021 71.01 72.00 70.44 71.92 1,639,127 +1.14(+1.61%)
Mar 12, 2021 71.28 71.28 69.05 70.78 1,593,600 -0.25(-0.35%)
Mar 11, 2021 69.89 71.19 68.70 71.03 2,784,999 +2.27(+3.30%)
Mar 10, 2021 72.36 73.27 67.73 68.76 3,697,777 -3.12(-4.34%)
Mar 09, 2021 72.14 74.18 71.84 71.88 1,548,952 +0.97(+1.37%)
Mar 08, 2021 72.32 73.07 70.72 70.91 1,714,487 -1.44(-1.99%)
Mar 05, 2021 70.91 72.46 67.88 72.35 2,255,700 +1.94(+2.76%)
Mar 04, 2021 71.62 72.36 68.92 70.41 1,768,449 -1.56(-2.17%)
Mar 03, 2021 74.57 75.05 71.72 71.97 1,633,007 -2.85(-3.81%)
Mar 02, 2021 75.32 75.85 74.77 74.82 1,496,376 +0.18(+0.24%)
Mar 01, 2021 72.23 75.06 72.23 74.64 1,618,582 +2.55(+3.54%)
Feb 26, 2021 72.49 72.96 71.40 72.09 2,611,300 -0.27(-0.37%)
Feb 25, 2021 74.47 75.14 71.46 72.36 2,433,758 -2.79(-3.71%)
Feb 24, 2021 74.92 76.30 74.81 75.15 1,901,289 -0.35(-0.46%)
Feb 23, 2021 74.00 76.47 73.33 75.50 2,854,646 +0.93(+1.25%)
Feb 22, 2021 75.68 77.00 73.45 74.57 3,288,459 -1.12(-1.48%)
Feb 19, 2021 82.58 83.00 75.43 75.69 5,375,800 -6.64(-8.07%)
Feb 18, 2021 82.02 82.66 80.40 82.33 1,685,849 -0.17(-0.21%)
Feb 17, 2021 83.19 84.41 81.39 82.50 1,848,539 -0.93(-1.11%)
Feb 16, 2021 85.00 85.00 82.60 83.43 2,006,556 +0.45(+0.54%)
Feb 12, 2021 80.66 83.13 79.75 82.98 1,576,600 +2.96(+3.70%)
Feb 11, 2021 80.24 81.06 79.61 80.02 1,580,865 +0.42(+0.53%)
Feb 10, 2021 81.35 81.59 79.44 79.60 1,858,546 -1.55(-1.91%)
Feb 09, 2021 82.01 82.77 81.00 81.15 1,288,600 -1.13(-1.37%)
Feb 08, 2021 83.01 83.80 81.72 82.28 1,746,517 -0.52(-0.63%)
Feb 05, 2021 84.17 84.63 82.27 82.80 1,326,800 -0.92(-1.10%)
Feb 04, 2021 82.70 84.88 81.81 83.72 3,045,736 +1.40(+1.70%)
Feb 03, 2021 82.26 83.05 80.65 82.32 2,815,958 +0.18(+0.22%)
Feb 02, 2021 84.69 85.00 81.82 82.14 2,066,347 -0.75(-0.90%)
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.