Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 84.50 85.82 84.31 85.38 1,068,500 +0.49(+0.58%)
Apr 29, 2021 84.95 85.15 84.02 84.89 770,137 +0.00(+0.00%)
Apr 28, 2021 84.27 85.26 83.95 84.89 707,331 +0.26(+0.31%)
Apr 27, 2021 86.03 86.34 84.39 84.63 677,153 -0.98(-1.14%)
Apr 26, 2021 85.47 86.22 84.72 85.61 759,804 +0.03(+0.04%)
Apr 23, 2021 84.60 85.70 83.44 85.58 1,081,200 +1.40(+1.66%)
Apr 22, 2021 84.50 84.50 82.85 84.18 1,338,244 -0.54(-0.64%)
Apr 21, 2021 84.46 84.85 83.82 84.72 766,125 +0.15(+0.18%)
Apr 20, 2021 82.90 84.64 82.90 84.57 735,606 +1.90(+2.30%)
Apr 19, 2021 82.79 83.72 81.67 82.67 1,037,163 -0.01(-0.01%)
Apr 16, 2021 83.62 83.87 81.52 82.68 999,100 -0.52(-0.62%)
Apr 15, 2021 82.87 84.17 82.44 83.20 713,994 +0.99(+1.20%)
Apr 14, 2021 80.65 83.21 80.54 82.21 1,040,566 +1.56(+1.93%)
Apr 13, 2021 80.00 81.89 80.00 80.65 1,399,092 +0.78(+0.98%)
Apr 12, 2021 80.64 80.75 78.44 79.87 1,305,131 -0.09(-0.11%)
Apr 09, 2021 80.81 81.27 79.56 79.96 1,329,200 -0.87(-1.08%)
Apr 08, 2021 82.00 82.61 80.14 80.83 1,457,808 -0.55(-0.68%)
Apr 07, 2021 83.51 83.51 81.19 81.38 1,434,267 -1.80(-2.16%)
Apr 06, 2021 83.00 83.89 82.55 83.18 913,614 -0.07(-0.08%)
Apr 05, 2021 82.83 83.41 82.34 83.25 914,360 +0.24(+0.29%)
Apr 01, 2021 81.57 83.13 80.28 83.01 1,135,600 +1.74(+2.14%)
Mar 31, 2021 81.01 82.30 80.47 81.27 1,096,722 +1.04(+1.30%)
Mar 30, 2021 80.61 80.61 78.95 80.23 1,267,311 -0.87(-1.07%)
Mar 29, 2021 81.36 82.23 80.36 81.10 913,563 -0.65(-0.80%)
Mar 26, 2021 79.78 81.85 79.34 81.75 1,105,400 +1.97(+2.47%)
Mar 25, 2021 78.92 79.95 77.39 79.78 1,044,628 +1.30(+1.66%)
Mar 24, 2021 79.36 79.67 77.67 78.48 1,310,433 -1.37(-1.72%)
Mar 23, 2021 81.55 81.75 79.44 79.85 1,695,904 -1.82(-2.23%)
Mar 22, 2021 78.96 82.10 78.96 81.67 2,270,329 +2.30(+2.90%)
Mar 19, 2021 79.73 81.22 78.39 79.37 2,610,600 +1.12(+1.43%)
Mar 18, 2021 79.36 80.04 78.01 78.25 1,263,752 -1.95(-2.43%)
Mar 17, 2021 78.79 81.08 77.78 80.20 1,240,097 -0.08(-0.10%)
Mar 16, 2021 81.38 81.51 79.00 80.28 789,470 -0.37(-0.46%)
Mar 15, 2021 79.49 80.84 78.71 80.65 830,311 +1.64(+2.08%)
Mar 12, 2021 78.84 79.16 77.50 79.01 815,700 -0.47(-0.59%)
Mar 11, 2021 78.91 80.48 78.91 79.48 909,911 +1.13(+1.44%)
Mar 10, 2021 79.70 80.19 77.84 78.35 1,136,472 -0.76(-0.96%)
Mar 09, 2021 79.70 80.87 79.01 79.11 1,290,290 +1.27(+1.63%)
Mar 08, 2021 79.79 80.92 77.70 77.84 1,273,686 -2.42(-3.02%)
Mar 05, 2021 77.60 80.75 76.56 80.26 1,800,400 +2.76(+3.56%)
Mar 04, 2021 75.75 78.90 75.52 77.50 1,792,052 +1.48(+1.95%)
Mar 03, 2021 78.32 78.58 75.55 76.02 1,424,320 -2.54(-3.23%)
Mar 02, 2021 79.15 79.57 78.52 78.56 799,653 -1.07(-1.34%)
Mar 01, 2021 79.73 80.25 79.01 79.63 788,880 +0.97(+1.23%)
Feb 26, 2021 79.17 79.64 77.77 78.66 1,691,500 +0.21(+0.27%)
Feb 25, 2021 79.85 80.64 77.74 78.45 1,073,331 -2.16(-2.68%)
Feb 24, 2021 79.88 82.75 79.34 80.61 1,858,469 +1.59(+2.01%)
Feb 23, 2021 79.12 79.65 76.69 79.02 2,486,062 -0.90(-1.13%)
Feb 22, 2021 80.02 80.49 78.91 79.92 1,750,277 -0.62(-0.77%)
Feb 19, 2021 82.02 82.48 80.32 80.54 1,552,300 -1.01(-1.24%)
Feb 18, 2021 83.05 83.05 79.82 81.55 1,939,302 -2.22(-2.65%)
Feb 17, 2021 81.85 84.05 80.50 83.77 1,958,142 +1.64(+2.00%)
Feb 16, 2021 84.99 84.99 81.85 82.13 1,520,122 -2.20(-2.60%)
Feb 12, 2021 84.99 85.20 83.19 84.33 1,153,700 -0.66(-0.78%)
Feb 11, 2021 86.04 86.73 84.61 84.99 1,066,146 -0.18(-0.21%)
Feb 10, 2021 87.50 88.14 84.08 85.17 2,253,837 -4.29(-4.80%)
Feb 09, 2021 94.34 94.50 89.24 89.46 1,360,119 -4.16(-4.44%)
Feb 08, 2021 91.08 93.71 90.10 93.62 1,001,369 +3.38(+3.75%)
Feb 05, 2021 91.63 91.70 90.00 90.24 1,315,800 -0.67(-0.74%)
Feb 04, 2021 91.16 92.58 90.53 90.91 881,082 -0.06(-0.07%)
Feb 03, 2021 93.00 93.81 90.80 90.97 896,042 -2.08(-2.24%)
Feb 02, 2021 92.10 94.19 91.42 93.05 1,423,785 +2.13(+2.34%)
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.