Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.68 102.68 100.84 101.36 2,196,225 -0.80(-0.79%)
Mar 30, 2021 100.81 102.46 100.06 102.16 2,189,848 +0.81(+0.80%)
Mar 29, 2021 105.45 106.02 101.10 101.35 2,943,289 -3.94(-3.74%)
Mar 26, 2021 102.89 105.36 102.57 105.29 2,121,371 +2.72(+2.65%)
Mar 25, 2021 101.02 102.87 100.15 102.57 2,549,329 +1.64(+1.63%)
Mar 24, 2021 105.14 105.50 100.84 100.92 3,266,771 -3.96(-3.78%)
Mar 23, 2021 106.51 107.16 104.39 104.89 4,148,952 -1.90(-1.78%)
Mar 22, 2021 104.26 107.08 103.39 106.79 3,182,546 +2.45(+2.34%)
Mar 19, 2021 100.49 106.19 100.36 104.34 10,306,005 +4.25(+4.24%)
Mar 18, 2021 98.53 102.64 98.27 100.09 3,292,263 +1.00(+1.01%)
Mar 17, 2021 99.02 99.63 97.09 99.10 2,927,415 -0.44(-0.44%)
Mar 16, 2021 99.72 100.42 98.88 99.54 2,653,323 -0.41(-0.41%)
Mar 15, 2021 97.82 100.54 97.61 99.95 3,814,984 +2.57(+2.64%)
Mar 12, 2021 95.59 97.64 94.58 97.38 2,237,348 +2.11(+2.22%)
Mar 11, 2021 95.32 96.02 94.29 95.27 2,743,698 +0.38(+0.40%)
Mar 10, 2021 93.91 96.06 93.55 94.89 3,619,546 +2.04(+2.20%)
Mar 09, 2021 93.48 96.20 92.69 92.84 3,755,388 -0.66(-0.70%)
Mar 08, 2021 90.62 94.25 90.13 93.50 4,365,375 +3.26(+3.62%)
Mar 05, 2021 87.40 90.55 85.36 90.24 5,844,801 +4.04(+4.69%)
Mar 04, 2021 87.51 88.10 84.17 86.19 4,883,113 -1.87(-2.12%)
Mar 03, 2021 89.82 90.13 87.74 88.06 3,246,542 -1.89(-2.10%)
Mar 02, 2021 89.60 91.03 89.02 89.95 3,432,413 +0.73(+0.82%)
Mar 01, 2021 88.18 90.01 88.18 89.22 4,226,845 +1.18(+1.34%)
Feb 26, 2021 88.70 89.81 87.55 88.04 5,208,702 -2.27(-2.52%)
Feb 25, 2021 91.09 98.53 89.02 90.32 11,454,853 -9.23(-9.27%)
Feb 24, 2021 101.86 102.78 98.88 99.55 3,731,590 -1.79(-1.77%)
Feb 23, 2021 101.64 101.68 99.26 101.34 2,505,562 -1.08(-1.05%)
Feb 22, 2021 102.75 103.71 101.69 102.42 1,986,331 -1.12(-1.08%)
Feb 19, 2021 103.21 104.43 103.03 103.53 2,330,124 +1.09(+1.06%)
Feb 18, 2021 103.43 103.92 102.14 102.44 2,154,693 -1.39(-1.33%)
Feb 17, 2021 105.45 107.22 103.72 103.83 2,548,671 -2.11(-2.00%)
Feb 16, 2021 105.75 108.18 105.72 105.94 2,139,537 +0.21(+0.20%)
Feb 12, 2021 104.15 106.27 103.97 105.73 2,117,673 +0.81(+0.77%)
Feb 11, 2021 104.41 106.11 104.03 104.93 1,864,558 +0.69(+0.66%)
Feb 10, 2021 104.22 104.66 102.64 104.24 1,452,574 +0.31(+0.30%)
Feb 09, 2021 103.38 104.73 102.42 103.93 1,741,616 +0.49(+0.47%)
Feb 08, 2021 100.90 103.50 100.88 103.44 1,954,115 +2.96(+2.94%)
Feb 05, 2021 100.20 100.81 99.44 100.49 1,861,113 +0.61(+0.61%)
Feb 04, 2021 98.83 100.69 98.28 99.88 2,759,788 +3.09(+3.19%)
Feb 03, 2021 95.95 97.53 95.50 96.79 1,713,615 +1.35(+1.42%)
Feb 02, 2021 94.71 97.33 93.56 95.44 2,884,098 +0.96(+1.01%)
Feb 01, 2021 96.03 96.51 92.70 94.48 3,078,000 -0.99(-1.04%)
Jan 29, 2021 97.91 98.61 95.08 95.48 2,828,199 -3.06(-3.11%)
Jan 28, 2021 99.42 102.27 98.49 98.54 2,769,012 -1.11(-1.11%)
Jan 27, 2021 99.38 101.98 98.99 99.64 2,786,256 -0.99(-0.98%)
Jan 26, 2021 100.15 101.34 99.15 100.64 2,439,456 +0.84(+0.84%)
Jan 25, 2021 100.70 103.51 99.54 99.79 2,564,082 -1.04(-1.04%)
Jan 22, 2021 100.14 101.21 98.59 100.84 1,846,068 +0.38(+0.38%)
Jan 21, 2021 99.22 101.79 98.51 100.46 2,962,470 +1.99(+2.02%)
Jan 20, 2021 98.41 98.84 97.20 98.47 2,198,581 +0.54(+0.55%)
Jan 19, 2021 100.90 100.90 97.53 97.93 2,998,271 -2.09(-2.09%)
Jan 15, 2021 99.71 101.56 97.91 100.02 3,559,697 +0.07(+0.07%)
Jan 14, 2021 99.45 101.09 99.16 99.95 2,240,741 +0.61(+0.62%)
Jan 13, 2021 100.39 100.96 99.26 99.34 3,404,140 -1.31(-1.30%)
Jan 12, 2021 96.85 101.33 96.77 100.64 5,213,359 +3.45(+3.55%)
Jan 11, 2021 94.03 97.56 93.50 97.20 3,903,267 +2.82(+2.98%)
Jan 08, 2021 94.76 96.03 93.14 94.38 4,034,179 -0.12(-0.13%)
Jan 07, 2021 93.22 95.13 92.92 94.50 4,221,498 +1.58(+1.70%)
Jan 06, 2021 87.74 93.04 87.74 92.92 5,353,955 +4.31(+4.86%)
Jan 05, 2021 88.29 89.21 87.85 88.62 2,727,791 +0.45(+0.51%)
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.