MENU

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.
TOP
Email a Story