Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 79.66 80.37 77.46 77.62 1,846,620 -1.41(-1.78%)
Apr 09, 2021 78.52 80.63 78.10 79.03 3,592,000 +0.61(+0.78%)
Apr 08, 2021 78.96 79.17 77.66 78.42 2,908,518 -1.58(-1.98%)
Apr 07, 2021 80.87 80.94 79.11 80.00 2,707,159 -0.85(-1.05%)
Apr 06, 2021 82.19 82.92 80.52 80.85 2,905,181 -1.21(-1.47%)
Apr 05, 2021 83.04 83.37 81.18 82.06 3,060,093 -1.10(-1.32%)
Apr 01, 2021 81.59 83.30 80.52 83.16 2,732,900 +1.62(+1.99%)
Mar 31, 2021 81.99 82.62 81.27 81.54 2,664,476 -0.77(-0.94%)
Mar 30, 2021 81.76 83.31 81.60 82.31 1,960,579 -0.22(-0.27%)
Mar 29, 2021 83.16 83.38 81.32 82.53 1,880,483 -1.78(-2.11%)
Mar 26, 2021 83.95 84.44 82.57 84.31 2,369,900 +1.87(+2.27%)
Mar 25, 2021 80.78 82.73 79.13 82.44 2,613,062 +0.41(+0.50%)
Mar 24, 2021 80.47 82.26 80.33 82.03 3,417,458 +3.05(+3.86%)
Mar 23, 2021 79.12 80.86 77.72 78.98 3,348,453 -1.60(-1.99%)
Mar 22, 2021 81.41 81.94 80.36 80.58 2,944,506 -1.68(-2.04%)
Mar 19, 2021 81.64 83.54 80.61 82.26 5,098,200 +0.89(+1.09%)
Mar 18, 2021 84.67 85.19 81.30 81.37 3,517,003 -4.09(-4.79%)
Mar 17, 2021 84.95 85.72 83.65 85.46 2,490,197 +0.53(+0.62%)
Mar 16, 2021 86.65 86.78 84.58 84.93 3,063,890 -2.91(-3.31%)
Mar 15, 2021 88.46 89.12 86.86 87.84 2,200,878 -0.82(-0.92%)
Mar 12, 2021 88.98 89.13 87.49 88.66 1,864,100 +0.93(+1.06%)
Mar 11, 2021 88.60 89.50 87.55 87.73 2,666,909 -0.71(-0.80%)
Mar 10, 2021 85.36 89.07 84.90 88.44 2,554,659 +3.04(+3.56%)
Mar 09, 2021 87.69 90.59 85.33 85.40 3,496,942 -3.07(-3.47%)
Mar 08, 2021 88.88 90.10 87.25 88.47 2,892,258 +1.12(+1.28%)
Mar 05, 2021 86.61 87.43 84.11 87.35 3,367,000 +2.94(+3.48%)
Mar 04, 2021 84.45 86.16 82.79 84.41 2,820,461 +0.57(+0.68%)
Mar 03, 2021 83.12 85.62 82.81 83.84 2,350,980 +1.57(+1.91%)
Mar 02, 2021 84.26 85.34 82.19 82.27 2,353,668 -2.43(-2.87%)
Mar 01, 2021 85.05 85.75 84.10 84.70 2,227,370 +1.65(+1.99%)
Feb 26, 2021 83.92 84.44 80.16 83.05 4,790,700 -1.59(-1.88%)
Feb 25, 2021 88.00 88.05 84.21 84.64 2,766,444 -2.61(-2.99%)
Feb 24, 2021 85.85 87.94 85.53 87.25 3,540,675 +1.72(+2.01%)
Feb 23, 2021 85.25 85.99 82.39 85.53 2,557,150 +1.57(+1.87%)
Feb 22, 2021 81.47 85.37 81.16 83.96 3,212,835 +1.65(+2.00%)
Feb 19, 2021 79.77 82.98 79.51 82.31 3,401,800 +2.26(+2.82%)
Feb 18, 2021 80.17 80.59 78.91 80.05 2,073,340 -0.59(-0.73%)
Feb 17, 2021 80.00 80.91 78.23 80.64 2,134,433 +1.25(+1.57%)
Feb 16, 2021 78.89 80.60 78.10 79.39 2,761,765 +2.16(+2.80%)
Feb 12, 2021 77.06 77.79 76.24 77.23 1,954,700 -0.01(-0.01%)
Feb 11, 2021 76.40 77.26 74.85 77.24 2,307,627 +0.52(+0.68%)
Feb 10, 2021 74.80 76.78 74.45 76.72 2,228,518 +2.19(+2.94%)
Feb 09, 2021 75.45 75.56 73.84 74.53 2,644,869 -1.26(-1.66%)
Feb 08, 2021 72.80 76.14 72.55 75.79 2,677,849 +3.75(+5.21%)
Feb 05, 2021 73.15 73.51 71.35 72.04 2,466,600 +0.11(+0.15%)
Feb 04, 2021 71.56 72.60 70.74 71.93 1,997,011 +0.64(+0.90%)
Feb 03, 2021 68.66 71.39 68.66 71.29 2,598,871 +2.63(+3.83%)
Feb 02, 2021 69.16 70.15 67.61 68.66 2,324,929 +1.28(+1.90%)
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.