Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.60 102.60 100.76 101.28 2,198,014 -0.80(-0.79%)
Mar 30, 2021 100.73 102.38 99.98 102.08 2,191,632 +0.81(+0.80%)
Mar 29, 2021 105.37 105.93 101.02 101.27 2,945,687 -3.93(-3.74%)
Mar 26, 2021 102.81 105.28 102.48 105.20 2,123,099 +2.72(+2.65%)
Mar 25, 2021 100.94 102.78 100.07 102.48 2,551,406 +1.64(+1.63%)
Mar 24, 2021 105.06 105.41 100.75 100.84 3,269,432 -3.96(-3.78%)
Mar 23, 2021 106.43 107.07 104.30 104.80 4,152,331 -1.90(-1.78%)
Mar 22, 2021 104.18 106.99 103.30 106.70 3,185,139 +2.44(+2.34%)
Mar 19, 2021 100.41 106.11 100.28 104.26 10,314,400 +4.24(+4.24%)
Mar 18, 2021 98.45 102.55 98.19 100.01 3,294,945 +1.00(+1.01%)
Mar 17, 2021 98.94 99.55 97.01 99.02 2,929,800 -0.44(-0.44%)
Mar 16, 2021 99.64 100.34 98.80 99.46 2,655,484 -0.41(-0.41%)
Mar 15, 2021 97.74 100.46 97.53 99.87 3,818,091 +2.57(+2.64%)
Mar 12, 2021 95.51 97.56 94.50 97.30 2,239,170 +2.11(+2.22%)
Mar 11, 2021 95.24 95.94 94.22 95.19 2,745,932 +0.38(+0.40%)
Mar 10, 2021 93.83 95.98 93.47 94.81 3,622,494 +2.04(+2.20%)
Mar 09, 2021 93.41 96.12 92.62 92.77 3,758,447 -0.66(-0.70%)
Mar 08, 2021 90.55 94.17 90.06 93.43 4,368,931 +3.26(+3.62%)
Mar 05, 2021 87.32 90.47 85.29 90.16 5,849,562 +4.04(+4.69%)
Mar 04, 2021 87.44 88.03 84.10 86.12 4,887,091 -1.87(-2.12%)
Mar 03, 2021 89.74 90.06 87.67 87.99 3,249,187 -1.88(-2.10%)
Mar 02, 2021 89.52 90.95 88.95 89.88 3,435,209 +0.73(+0.82%)
Mar 01, 2021 88.10 89.94 88.10 89.15 4,230,288 +1.17(+1.34%)
Feb 26, 2021 88.63 89.74 87.48 87.97 5,212,944 -2.27(-2.52%)
Feb 25, 2021 91.02 98.45 88.95 90.24 11,464,183 -9.22(-9.27%)
Feb 24, 2021 101.78 102.69 98.80 99.47 3,734,629 -1.79(-1.77%)
Feb 23, 2021 101.56 101.59 99.18 101.25 2,507,603 -1.08(-1.05%)
Feb 22, 2021 102.67 103.62 101.61 102.33 1,987,949 -1.11(-1.08%)
Feb 19, 2021 103.12 104.34 102.95 103.45 2,332,022 +1.09(+1.06%)
Feb 18, 2021 103.35 103.84 102.06 102.36 2,156,448 -1.39(-1.34%)
Feb 17, 2021 105.37 107.14 103.64 103.74 2,550,747 -2.11(-2.00%)
Feb 16, 2021 105.66 108.09 105.63 105.86 2,141,280 +0.21(+0.20%)
Feb 12, 2021 104.07 106.19 103.89 105.65 2,119,398 +0.81(+0.77%)
Feb 11, 2021 104.32 106.02 103.95 104.84 1,866,076 +0.68(+0.66%)
Feb 10, 2021 104.14 104.58 102.56 104.16 1,453,757 +0.31(+0.29%)
Feb 09, 2021 103.30 104.65 102.34 103.85 1,743,035 +0.49(+0.48%)
Feb 08, 2021 100.82 103.41 100.80 103.36 1,955,707 +2.95(+2.94%)
Feb 05, 2021 100.11 100.73 99.36 100.40 1,862,629 +0.60(+0.61%)
Feb 04, 2021 98.75 100.61 98.20 99.80 2,762,035 +3.09(+3.19%)
Feb 03, 2021 95.87 97.45 95.42 96.71 1,715,010 +1.35(+1.42%)
Feb 02, 2021 94.64 97.25 93.49 95.36 2,886,447 +0.96(+1.01%)
Feb 01, 2021 95.95 96.43 92.63 94.41 3,080,508 -0.99(-1.04%)
Jan 29, 2021 97.83 98.53 95.00 95.40 2,830,503 -3.06(-3.11%)
Jan 28, 2021 99.34 102.18 98.41 98.46 2,771,267 -1.10(-1.11%)
Jan 27, 2021 99.30 101.89 98.91 99.56 2,788,526 -0.99(-0.98%)
Jan 26, 2021 100.07 101.25 99.07 100.55 2,441,443 +0.84(+0.84%)
Jan 25, 2021 100.62 103.43 99.46 99.71 2,566,170 -1.04(-1.04%)
Jan 22, 2021 100.05 101.12 98.51 100.75 1,847,572 +0.38(+0.38%)
Jan 21, 2021 99.14 101.71 98.43 100.38 2,964,883 +1.99(+2.02%)
Jan 20, 2021 98.33 98.76 97.12 98.39 2,200,372 +0.53(+0.55%)
Jan 19, 2021 100.82 100.82 97.45 97.85 3,000,713 -2.09(-2.09%)
Jan 15, 2021 99.62 101.47 97.83 99.94 3,562,597 +0.07(+0.07%)
Jan 14, 2021 99.37 101.01 99.08 99.87 2,242,566 +0.61(+0.62%)
Jan 13, 2021 100.31 100.88 99.18 99.26 3,406,913 -1.31(-1.30%)
Jan 12, 2021 96.77 101.25 96.70 100.56 5,217,605 +3.45(+3.55%)
Jan 11, 2021 93.95 97.48 93.43 97.12 3,906,447 +2.81(+2.98%)
Jan 08, 2021 94.68 95.95 93.07 94.30 4,037,465 -0.12(-0.13%)
Jan 07, 2021 93.15 95.06 92.85 94.43 4,224,936 +1.58(+1.70%)
Jan 06, 2021 87.67 92.96 87.67 92.85 5,358,316 +4.30(+4.86%)
Jan 05, 2021 88.22 89.14 87.78 88.54 2,730,013 +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.