Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 88.03 89.40 87.61 88.41 934,148 +0.32(+0.37%)
Mar 30, 2021 88.49 89.23 87.65 88.09 662,783 -0.97(-1.09%)
Mar 29, 2021 90.36 90.38 88.71 89.06 1,157,419 -1.90(-2.08%)
Mar 26, 2021 88.41 91.03 88.29 90.96 1,212,477 +2.88(+3.27%)
Mar 25, 2021 86.76 88.41 85.64 88.08 1,087,770 +1.29(+1.48%)
Mar 24, 2021 87.08 87.63 86.27 86.79 1,238,056 -0.40(-0.46%)
Mar 23, 2021 86.95 88.72 86.27 87.20 1,174,551 -0.07(-0.08%)
Mar 22, 2021 85.94 88.05 85.63 87.26 1,752,532 +1.28(+1.49%)
Mar 19, 2021 85.73 86.59 84.80 85.99 1,517,148 +0.17(+0.19%)
Mar 18, 2021 85.19 86.98 83.93 85.82 1,850,597 +0.13(+0.15%)
Mar 17, 2021 86.99 86.99 84.46 85.69 968,472 -1.25(-1.44%)
Mar 16, 2021 87.68 88.19 86.44 86.94 927,249 -0.35(-0.41%)
Mar 15, 2021 86.43 87.74 86.24 87.29 1,386,471 +0.79(+0.91%)
Mar 12, 2021 85.99 87.31 85.56 86.51 1,533,945 +0.16(+0.18%)
Mar 11, 2021 86.60 86.73 85.25 86.35 1,616,017 +0.08(+0.09%)
Mar 10, 2021 88.58 88.86 86.27 86.27 1,489,729 -0.95(-1.09%)
Mar 09, 2021 87.33 88.28 86.75 87.22 1,037,313 +0.87(+1.01%)
Mar 08, 2021 86.40 87.77 85.90 86.35 1,217,423 +0.20(+0.23%)
Mar 05, 2021 84.26 86.46 81.58 86.15 2,062,066 +2.78(+3.33%)
Mar 04, 2021 85.67 86.40 83.00 83.37 2,780,193 -2.06(-2.41%)
Mar 03, 2021 86.10 87.12 84.98 85.43 2,254,848 -0.85(-0.99%)
Mar 02, 2021 84.83 87.04 83.98 86.29 2,409,202 +2.09(+2.48%)
Mar 01, 2021 83.75 84.84 83.34 84.20 2,594,311 +1.54(+1.86%)
Feb 26, 2021 84.34 85.36 81.96 82.66 2,850,623 -0.93(-1.12%)
Feb 25, 2021 85.83 86.95 82.96 83.59 2,406,860 -2.57(-2.98%)
Feb 24, 2021 85.07 86.86 84.05 86.16 1,472,730 +0.59(+0.69%)
Feb 23, 2021 85.05 86.27 83.64 85.57 1,772,807 +0.67(+0.79%)
Feb 22, 2021 86.53 87.36 84.78 84.90 2,221,245 -2.72(-3.10%)
Feb 19, 2021 88.12 88.83 87.36 87.62 1,824,276 -0.43(-0.49%)
Feb 18, 2021 86.48 89.13 86.45 88.05 1,851,669 +1.18(+1.36%)
Feb 17, 2021 84.41 87.16 83.12 86.88 2,293,272 +0.89(+1.04%)
Feb 16, 2021 87.07 89.89 85.71 85.98 4,627,077 -7.32(-7.85%)
Feb 12, 2021 91.57 93.73 90.84 93.31 1,148,399 +2.88(+3.18%)
Feb 11, 2021 91.32 91.75 89.74 90.43 1,071,491 -0.58(-0.64%)
Feb 10, 2021 92.46 92.78 90.16 91.01 571,135 -0.78(-0.84%)
Feb 09, 2021 91.87 92.30 91.32 91.78 590,534 -0.13(-0.14%)
Feb 08, 2021 92.31 92.67 91.58 91.91 729,899 +0.05(+0.05%)
Feb 05, 2021 92.16 92.68 91.35 91.86 984,779 +0.44(+0.48%)
Feb 04, 2021 91.02 92.15 90.76 91.42 625,672 +0.89(+0.99%)
Feb 03, 2021 91.07 91.07 89.75 90.53 461,957 -0.53(-0.58%)
Feb 02, 2021 89.99 91.48 89.66 91.06 628,924 +1.90(+2.14%)
Feb 01, 2021 86.30 89.64 86.30 89.15 970,973 +3.72(+4.35%)
Jan 29, 2021 87.24 87.76 85.30 85.43 1,191,393 -2.44(-2.78%)
Jan 28, 2021 86.61 88.69 86.41 87.88 1,363,686 +1.77(+2.05%)
Jan 27, 2021 88.34 88.35 85.89 86.11 1,311,024 -3.35(-3.74%)
Jan 26, 2021 90.14 90.44 88.75 89.46 1,171,316 -0.47(-0.52%)
Jan 25, 2021 90.44 90.64 89.00 89.93 1,368,150 -0.28(-0.32%)
Jan 22, 2021 90.50 90.70 89.40 90.21 566,355 -0.56(-0.62%)
Jan 21, 2021 91.14 91.81 90.61 90.77 900,948 -0.80(-0.88%)
Jan 20, 2021 90.39 91.97 89.93 91.58 791,542 +1.89(+2.11%)
Jan 19, 2021 89.85 90.55 88.28 89.68 1,217,865 +0.10(+0.11%)
Jan 15, 2021 90.82 91.37 89.30 89.59 1,012,185 -1.45(-1.60%)
Jan 14, 2021 92.37 93.04 90.79 91.04 958,312 -0.87(-0.95%)
Jan 13, 2021 91.92 92.87 91.45 91.91 970,443 -0.02(-0.02%)
Jan 12, 2021 91.74 92.24 91.09 91.93 1,211,416 +0.19(+0.20%)
Jan 11, 2021 92.03 94.20 91.42 91.74 794,836 -1.07(-1.15%)
Jan 08, 2021 92.84 93.19 90.97 92.81 1,531,267 +0.12(+0.13%)
Jan 07, 2021 91.98 92.70 90.73 92.70 2,349,953 +0.78(+0.84%)
Jan 06, 2021 93.96 94.19 91.57 91.92 2,104,884 -2.10(-2.23%)
Jan 05, 2021 94.31 94.61 93.06 94.02 1,646,810 -0.06(-0.06%)
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.