Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 90.09 90.62 88.82 88.99 2,396,969 -1.10(-1.22%)
Mar 30, 2021 90.81 91.22 89.20 90.09 1,705,024 -0.95(-1.05%)
Mar 29, 2021 91.32 91.60 89.96 91.04 1,695,003 -0.49(-0.54%)
Mar 26, 2021 89.08 91.70 88.85 91.53 2,097,381 +2.28(+2.55%)
Mar 25, 2021 88.16 89.47 87.66 89.25 1,874,173 +1.23(+1.39%)
Mar 24, 2021 87.42 89.45 87.01 88.02 2,186,146 +0.74(+0.84%)
Mar 23, 2021 87.69 88.12 86.80 87.29 1,637,561 -0.39(-0.45%)
Mar 22, 2021 86.76 87.84 86.60 87.68 1,868,580 +0.67(+0.77%)
Mar 19, 2021 88.58 88.74 86.94 87.01 8,700,483 -1.32(-1.49%)
Mar 18, 2021 87.97 89.29 87.07 88.32 1,940,203 -0.63(-0.70%)
Mar 17, 2021 88.52 89.55 87.83 88.95 2,222,967 -0.05(-0.06%)
Mar 16, 2021 88.86 89.43 88.37 89.01 2,241,115 +0.26(+0.30%)
Mar 15, 2021 86.41 88.81 86.41 88.74 1,576,513 +2.27(+2.62%)
Mar 12, 2021 86.01 86.55 85.59 86.47 1,682,443 +0.08(+0.09%)
Mar 11, 2021 86.41 87.46 86.20 86.39 1,584,153 +0.42(+0.49%)
Mar 10, 2021 86.20 86.58 85.56 85.97 2,381,988 +0.14(+0.16%)
Mar 09, 2021 85.70 86.73 85.01 85.84 2,280,796 +1.23(+1.45%)
Mar 08, 2021 82.88 85.79 81.86 84.61 2,222,646 +0.98(+1.17%)
Mar 05, 2021 81.95 83.94 81.05 83.63 2,615,971 +2.55(+3.15%)
Mar 04, 2021 82.10 83.05 80.51 81.08 2,467,532 -1.06(-1.29%)
Mar 03, 2021 83.10 83.48 82.02 82.14 1,665,923 -1.51(-1.80%)
Mar 02, 2021 84.15 84.60 83.20 83.65 1,669,188 -0.55(-0.66%)
Mar 01, 2021 83.65 85.07 82.80 84.20 1,731,032 +1.53(+1.84%)
Feb 26, 2021 82.71 83.52 82.00 82.68 2,651,550 -0.31(-0.37%)
Feb 25, 2021 84.44 85.16 82.62 82.99 2,340,698 -1.77(-2.09%)
Feb 24, 2021 81.74 85.07 81.17 84.76 2,280,620 +2.25(+2.73%)
Feb 23, 2021 81.85 83.26 81.23 82.51 2,421,617 +0.44(+0.54%)
Feb 22, 2021 81.42 82.91 80.91 82.06 2,243,873 +0.13(+0.16%)
Feb 19, 2021 82.32 83.11 81.58 81.93 1,924,114 -0.94(-1.13%)
Feb 18, 2021 80.69 83.60 80.53 82.87 2,465,568 +1.91(+2.35%)
Feb 17, 2021 79.85 81.14 79.59 80.96 2,696,958 +0.34(+0.43%)
Feb 16, 2021 81.11 81.35 80.12 80.62 2,545,699 -0.54(-0.67%)
Feb 12, 2021 81.92 81.92 80.63 81.16 1,632,985 -0.81(-0.99%)
Feb 11, 2021 82.44 82.70 81.72 81.97 1,296,502 -0.15(-0.18%)
Feb 10, 2021 83.08 83.08 82.07 82.11 1,070,380 -0.40(-0.48%)
Feb 09, 2021 83.21 83.23 82.41 82.51 1,536,518 -0.74(-0.89%)
Feb 08, 2021 82.28 83.42 82.19 83.26 1,218,720 +0.07(+0.09%)
Feb 05, 2021 83.52 83.70 82.93 83.19 1,340,535 +0.05(+0.05%)
Feb 04, 2021 81.98 83.17 81.64 83.14 1,301,773 +1.48(+1.81%)
Feb 03, 2021 82.20 82.20 80.91 81.66 1,670,492 -0.53(-0.64%)
Feb 02, 2021 81.54 82.65 80.71 82.19 1,857,864 +1.12(+1.38%)
Feb 01, 2021 79.68 81.72 78.88 81.07 2,050,498 +1.80(+2.27%)
Jan 29, 2021 79.88 79.88 78.29 79.27 2,476,851 -1.04(-1.30%)
Jan 28, 2021 79.36 81.25 79.24 80.32 3,685,071 +1.63(+2.07%)
Jan 27, 2021 77.72 79.49 76.90 78.69 4,207,621 -0.05(-0.06%)
Jan 26, 2021 78.67 79.36 78.04 78.73 1,845,361 +0.33(+0.43%)
Jan 25, 2021 78.07 78.70 77.17 78.40 2,707,260 +0.08(+0.10%)
Jan 22, 2021 78.64 78.87 77.86 78.32 1,919,185 -0.61(-0.78%)
Jan 21, 2021 80.25 80.57 78.66 78.93 1,629,691 -1.60(-1.98%)
Jan 20, 2021 79.15 80.80 79.15 80.52 1,811,689 +0.88(+1.11%)
Jan 19, 2021 79.96 80.41 79.38 79.64 1,909,715 -0.03(-0.03%)
Jan 15, 2021 78.94 79.79 78.39 79.67 1,839,542 +0.27(+0.34%)
Jan 14, 2021 80.83 80.96 79.24 79.40 1,838,912 -1.34(-1.66%)
Jan 13, 2021 81.39 81.55 80.57 80.74 2,484,614 -1.05(-1.28%)
Jan 12, 2021 81.84 82.11 80.70 81.79 1,259,276 -0.25(-0.31%)
Jan 11, 2021 82.53 82.89 81.66 82.04 1,313,922 -0.92(-1.11%)
Jan 08, 2021 82.46 83.39 82.26 82.96 1,371,337 +0.44(+0.54%)
Jan 07, 2021 82.03 82.84 81.61 82.52 1,830,039 +0.34(+0.42%)
Jan 06, 2021 81.13 82.98 80.73 82.17 2,051,735 +1.02(+1.26%)
Jan 05, 2021 81.53 81.80 80.70 81.16 1,396,186 -0.31(-0.38%)
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.