Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.56 73.12 71.92 72.16 3,010,715 -0.68(-0.94%)
Mar 30, 2021 72.36 73.73 72.22 72.84 2,215,349 -0.19(-0.27%)
Mar 29, 2021 73.60 73.79 71.97 73.04 2,124,845 -1.58(-2.11%)
Mar 26, 2021 74.30 74.73 73.07 74.61 2,677,860 +1.66(+2.27%)
Mar 25, 2021 71.49 73.22 70.03 72.96 2,952,620 +0.36(+0.50%)
Mar 24, 2021 71.22 72.80 71.09 72.60 3,861,544 +2.70(+3.86%)
Mar 23, 2021 70.02 71.56 68.78 69.90 3,783,572 -1.42(-1.99%)
Mar 22, 2021 72.05 72.52 71.12 71.31 3,327,134 -1.49(-2.04%)
Mar 19, 2021 72.25 73.93 71.34 72.80 5,760,693 +0.79(+1.09%)
Mar 18, 2021 74.93 75.39 71.95 72.01 3,974,025 -3.62(-4.79%)
Mar 17, 2021 75.18 75.86 74.03 75.63 2,813,789 +0.47(+0.62%)
Mar 16, 2021 76.69 76.80 74.85 75.16 3,462,031 -2.58(-3.31%)
Mar 15, 2021 78.29 78.87 76.87 77.74 2,486,874 -0.73(-0.92%)
Mar 12, 2021 78.75 78.88 77.43 78.46 2,106,333 +0.82(+1.06%)
Mar 11, 2021 78.41 79.21 77.48 77.64 3,013,464 -0.63(-0.80%)
Mar 10, 2021 75.54 78.83 75.14 78.27 2,886,627 +2.69(+3.56%)
Mar 09, 2021 77.61 80.17 75.52 75.58 3,951,357 -2.72(-3.47%)
Mar 08, 2021 78.66 79.74 77.22 78.30 3,268,096 +0.99(+1.28%)
Mar 05, 2021 76.65 77.38 74.44 77.30 3,804,529 +2.60(+3.48%)
Mar 04, 2021 74.74 76.25 73.27 74.70 3,186,969 +0.50(+0.68%)
Mar 03, 2021 73.56 75.77 73.29 74.20 2,656,481 +1.39(+1.91%)
Mar 02, 2021 74.57 75.53 72.74 72.81 2,659,518 -2.15(-2.87%)
Mar 01, 2021 75.27 75.89 74.43 74.96 2,516,808 +1.46(+1.99%)
Feb 26, 2021 74.27 74.73 70.94 73.50 5,413,234 -1.41(-1.88%)
Feb 25, 2021 77.88 77.92 74.53 74.91 3,125,933 -2.31(-2.99%)
Feb 24, 2021 75.98 77.83 75.69 77.22 4,000,773 +1.52(+2.01%)
Feb 23, 2021 75.45 76.10 72.92 75.69 2,889,442 +1.39(+1.87%)
Feb 22, 2021 72.10 75.55 71.83 74.30 3,630,331 +1.46(+2.00%)
Feb 19, 2021 70.60 73.44 70.37 72.84 3,843,851 +2.80(+3.99%)
Feb 18, 2021 70.15 70.52 69.05 70.05 2,369,402 -0.52(-0.73%)
Feb 17, 2021 70.00 70.80 68.45 70.56 2,439,219 +1.09(+1.57%)
Feb 16, 2021 69.03 70.53 68.34 69.47 3,156,131 +1.89(+2.80%)
Feb 12, 2021 67.43 68.07 66.71 67.58 2,233,821 -0.01(-0.01%)
Feb 11, 2021 66.85 67.61 65.50 67.59 2,637,144 +0.45(+0.68%)
Feb 10, 2021 65.45 67.19 65.15 67.13 2,546,739 +1.92(+2.94%)
Feb 09, 2021 66.02 66.12 64.61 65.22 3,022,543 -1.10(-1.66%)
Feb 08, 2021 63.70 66.63 63.48 66.32 3,060,232 +3.28(+5.21%)
Feb 05, 2021 64.01 64.32 62.43 63.04 2,818,818 +0.10(+0.15%)
Feb 04, 2021 62.62 63.53 61.90 62.94 2,282,174 +0.56(+0.90%)
Feb 03, 2021 60.08 62.47 60.08 62.38 2,969,976 +2.30(+3.83%)
Feb 02, 2021 60.52 61.38 59.16 60.08 2,656,917 +1.12(+1.90%)
Feb 01, 2021 59.80 59.90 57.21 58.96 3,392,713 -0.37(-0.62%)
Jan 29, 2021 60.64 62.48 58.97 59.33 6,551,415 -3.19(-5.11%)
Jan 28, 2021 62.74 63.55 61.74 62.52 3,031,653 +0.22(+0.35%)
Jan 27, 2021 61.45 64.04 60.99 62.30 3,505,169 -0.10(-0.15%)
Jan 26, 2021 63.75 64.82 62.36 62.40 2,349,884 -0.67(-1.07%)
Jan 25, 2021 63.00 64.05 62.15 63.07 3,431,850 -0.41(-0.65%)
Jan 22, 2021 62.74 63.96 62.26 63.48 2,929,555 -0.53(-0.83%)
Jan 21, 2021 65.24 65.99 63.55 64.02 3,083,966 -1.95(-2.96%)
Jan 20, 2021 65.98 66.47 64.70 65.97 2,932,790 +0.53(+0.82%)
Jan 19, 2021 63.63 65.78 63.07 65.44 3,401,188 +2.66(+4.24%)
Jan 15, 2021 64.01 64.28 62.07 62.78 3,901,045 -2.10(-3.24%)
Jan 14, 2021 63.03 65.58 63.00 64.88 3,460,592 +2.07(+3.30%)
Jan 13, 2021 64.32 64.49 62.59 62.80 2,878,917 -1.72(-2.67%)
Jan 12, 2021 63.63 64.81 62.69 64.53 3,026,820 +1.29(+2.03%)
Jan 11, 2021 60.38 63.70 60.10 63.24 5,650,368 +1.37(+2.21%)
Jan 08, 2021 63.45 63.53 61.55 61.87 3,066,804 -1.01(-1.60%)
Jan 07, 2021 62.57 64.15 61.94 62.88 2,934,917 +0.56(+0.90%)
Jan 06, 2021 63.89 64.25 61.55 62.32 5,825,712 -0.46(-0.74%)
Jan 05, 2021 61.25 64.56 61.25 62.78 4,463,967 +1.64(+2.68%)
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.