Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.00 69.84 66.87 67.28 3,262,504 +2.02(+3.10%)
Mar 30, 2021 63.69 65.65 62.32 65.26 2,794,541 +1.15(+1.79%)
Mar 29, 2021 65.32 66.32 62.92 64.11 3,225,261 -2.05(-3.10%)
Mar 26, 2021 65.87 66.90 62.76 66.16 2,573,500 +0.72(+1.10%)
Mar 25, 2021 62.91 66.00 62.35 65.44 3,887,689 +0.94(+1.46%)
Mar 24, 2021 70.21 70.73 64.50 64.50 5,876,929 -6.28(-8.87%)
Mar 23, 2021 72.03 72.53 69.99 70.78 5,956,700 -0.74(-1.03%)
Mar 22, 2021 71.52 73.20 70.96 71.52 2,048,376 +0.72(+1.02%)
Mar 19, 2021 70.53 72.11 68.91 70.80 3,678,500 +0.47(+0.67%)
Mar 18, 2021 73.69 73.95 70.08 70.33 3,030,648 -4.96(-6.59%)
Mar 17, 2021 72.00 76.04 71.40 75.29 2,703,329 +1.13(+1.52%)
Mar 16, 2021 77.37 78.08 72.26 74.16 3,357,065 -2.40(-3.13%)
Mar 15, 2021 75.86 77.10 74.36 76.56 2,916,698 +1.40(+1.86%)
Mar 12, 2021 73.20 75.34 71.66 75.16 3,423,800 -0.28(-0.37%)
Mar 11, 2021 72.59 75.73 71.81 75.44 5,247,212 +6.45(+9.35%)
Mar 10, 2021 70.10 72.50 67.81 68.99 4,173,531 -0.01(-0.01%)
Mar 09, 2021 65.97 69.77 65.73 69.00 5,427,213 +6.95(+11.20%)
Mar 08, 2021 66.44 67.60 61.80 62.05 5,627,209 -2.79(-4.30%)
Mar 05, 2021 66.21 66.50 58.21 64.84 7,989,100 -0.65(-0.99%)
Mar 04, 2021 66.03 69.34 62.28 65.49 7,896,177 -2.52(-3.71%)
Mar 03, 2021 69.35 71.30 66.03 68.01 8,477,575 -2.89(-4.08%)
Mar 02, 2021 75.75 76.10 70.87 70.90 7,836,410 -6.35(-8.22%)
Mar 01, 2021 75.55 77.48 74.02 77.25 3,272,245 +3.67(+4.99%)
Feb 26, 2021 72.56 74.30 70.70 73.58 4,058,300 +1.39(+1.93%)
Feb 25, 2021 75.77 77.39 71.21 72.19 4,500,933 -3.57(-4.71%)
Feb 24, 2021 77.01 77.27 74.20 75.76 5,029,211 -2.15(-2.76%)
Feb 23, 2021 72.01 78.07 68.75 77.91 8,645,816 +1.52(+1.99%)
Feb 22, 2021 79.31 79.95 76.15 76.39 7,794,827 -4.29(-5.32%)
Feb 19, 2021 82.71 83.36 80.00 80.68 8,786,800 +0.48(+0.60%)
Feb 18, 2021 86.70 87.68 80.00 80.20 20,594,404 -14.65(-15.45%)
Feb 17, 2021 97.88 97.98 92.18 94.85 7,135,669 -2.65(-2.72%)
Feb 16, 2021 103.81 105.50 96.21 97.50 4,883,950 -4.56(-4.47%)
Feb 12, 2021 102.47 103.30 99.31 102.06 5,811,000 -6.20(-5.73%)
Feb 11, 2021 110.60 112.00 106.93 108.26 2,464,595 -1.25(-1.14%)
Feb 10, 2021 118.50 119.95 109.05 109.51 4,871,957 -8.35(-7.08%)
Feb 09, 2021 111.40 119.74 110.35 117.86 3,380,171 +6.21(+5.56%)
Feb 08, 2021 114.30 116.71 111.08 111.65 2,498,835 -1.50(-1.33%)
Feb 05, 2021 111.29 115.04 108.53 113.15 2,057,000 +1.48(+1.33%)
Feb 04, 2021 112.89 113.84 110.02 111.67 2,031,734 +1.84(+1.68%)
Feb 03, 2021 107.55 112.82 106.59 109.83 2,967,496 +3.53(+3.32%)
Feb 02, 2021 109.98 111.89 104.60 106.30 2,739,683 -3.37(-3.07%)
Feb 01, 2021 109.88 111.38 105.56 109.67 2,813,670 +0.32(+0.29%)
Jan 29, 2021 109.15 111.68 106.82 109.35 3,499,300 -0.19(-0.17%)
Jan 28, 2021 110.47 113.00 105.00 109.54 4,453,704 +0.56(+0.51%)
Jan 27, 2021 106.47 122.75 105.64 108.98 10,442,681 +1.99(+1.86%)
Jan 26, 2021 104.55 110.72 104.39 106.99 7,376,012 +1.78(+1.69%)
Jan 25, 2021 104.28 111.00 99.66 105.21 6,490,757 +1.93(+1.87%)
Jan 22, 2021 101.97 104.46 99.63 103.28 6,656,100 -0.85(-0.82%)
Jan 21, 2021 103.54 106.90 100.08 104.13 12,989,708 +6.58(+6.75%)
Jan 20, 2021 98.11 99.67 93.56 97.55 5,117,136 +2.24(+2.35%)
Jan 19, 2021 90.30 97.07 89.04 95.31 5,175,163 +7.10(+8.05%)
Jan 15, 2021 91.50 94.95 87.77 88.21 3,399,100 -2.91(-3.19%)
Jan 14, 2021 91.07 92.70 89.81 91.12 2,545,372 +0.53(+0.59%)
Jan 13, 2021 90.60 92.49 89.11 90.59 2,752,592 +0.97(+1.08%)
Jan 12, 2021 85.59 89.93 85.15 89.62 3,174,008 +4.53(+5.32%)
Jan 11, 2021 87.00 88.23 84.50 85.09 3,261,867 -3.13(-3.55%)
Jan 08, 2021 88.50 90.10 86.60 88.22 3,418,000 +1.31(+1.51%)
Jan 07, 2021 81.99 86.91 81.95 86.91 4,480,572 +5.29(+6.48%)
Jan 06, 2021 84.54 85.44 81.35 81.62 5,437,856 -5.08(-5.86%)
Jan 05, 2021 85.00 87.34 84.75 86.70 2,585,743 +0.56(+0.65%)
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.