Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 103.74 103.87 102.22 102.65 1,850,649 -1.78(-1.71%)
Apr 29, 2021 103.94 104.87 103.35 104.43 1,443,558 +0.97(+0.94%)
Apr 28, 2021 104.85 105.45 103.32 103.46 1,348,433 -1.02(-0.98%)
Apr 27, 2021 103.69 105.30 103.29 104.48 1,534,624 +1.17(+1.14%)
Apr 26, 2021 103.74 103.85 100.98 103.31 2,577,677 -0.64(-0.61%)
Apr 23, 2021 104.32 104.45 102.88 103.94 1,753,235 -0.27(-0.25%)
Apr 22, 2021 105.23 106.75 103.95 104.21 2,724,710 -0.82(-0.78%)
Apr 21, 2021 104.89 105.74 104.32 105.03 1,709,757 +0.46(+0.44%)
Apr 20, 2021 104.88 105.23 102.86 104.57 1,982,707 -0.34(-0.33%)
Apr 19, 2021 106.25 106.51 104.04 104.92 3,299,184 -0.91(-0.86%)
Apr 16, 2021 105.88 106.05 104.17 105.82 2,089,995 +0.50(+0.48%)
Apr 15, 2021 106.74 107.19 105.09 105.32 1,646,838 -0.77(-0.72%)
Apr 14, 2021 106.42 107.12 105.43 106.09 1,727,905 -0.57(-0.54%)
Apr 13, 2021 107.59 107.59 105.28 106.66 2,774,404 -0.65(-0.61%)
Apr 12, 2021 107.97 109.36 107.00 107.32 2,712,216 -0.81(-0.75%)
Apr 09, 2021 105.99 108.44 105.61 108.13 2,408,971 +2.52(+2.39%)
Apr 08, 2021 106.74 106.81 105.15 105.60 2,012,451 -0.86(-0.80%)
Apr 07, 2021 106.38 107.47 104.62 106.46 2,834,742 -0.13(-0.12%)
Apr 06, 2021 104.12 107.44 103.78 106.59 4,082,409 +2.43(+2.33%)
Apr 05, 2021 102.68 104.59 102.14 104.17 1,859,874 +1.97(+1.93%)
Apr 01, 2021 102.36 102.67 100.65 102.20 2,816,526 +0.84(+0.83%)
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%)
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.