Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 114.20 114.71 112.08 112.77 316,354 -0.63(-0.55%)
Mar 30, 2021 110.39 113.70 110.03 113.40 274,813 +2.40(+2.16%)
Mar 29, 2021 115.08 115.87 110.12 111.01 359,808 -3.59(-3.14%)
Mar 26, 2021 110.46 114.60 110.33 114.60 425,559 +5.00(+4.56%)
Mar 25, 2021 106.52 109.68 106.22 109.60 488,305 +2.14(+1.99%)
Mar 24, 2021 107.84 109.74 107.38 107.46 490,060 +0.49(+0.46%)
Mar 23, 2021 108.33 109.92 106.03 106.97 1,089,705 -0.91(-0.85%)
Mar 22, 2021 106.84 109.98 105.00 107.88 1,466,624 +6.54(+6.45%)
Mar 19, 2021 101.32 103.11 99.32 101.34 846,841 -0.35(-0.35%)
Mar 18, 2021 101.64 106.15 100.23 101.70 533,979 -0.68(-0.66%)
Mar 17, 2021 103.20 103.95 101.83 102.37 392,912 -1.37(-1.32%)
Mar 16, 2021 103.41 104.09 102.33 103.74 299,329 +0.68(+0.66%)
Mar 15, 2021 100.86 103.24 100.42 103.06 203,165 +2.24(+2.22%)
Mar 12, 2021 98.30 100.99 97.98 100.82 309,877 +2.21(+2.24%)
Mar 11, 2021 96.43 99.01 94.98 98.61 311,394 +3.48(+3.65%)
Mar 10, 2021 95.57 96.52 94.35 95.14 188,745 +0.08(+0.08%)
Mar 09, 2021 94.45 96.17 93.37 95.06 261,889 +2.51(+2.72%)
Mar 08, 2021 91.27 93.98 91.25 92.54 302,524 +1.68(+1.85%)
Mar 05, 2021 89.19 91.20 86.36 90.86 204,378 +2.68(+3.04%)
Mar 04, 2021 89.35 90.88 86.49 88.18 233,645 -1.70(-1.89%)
Mar 03, 2021 89.80 91.88 89.34 89.88 268,933 -0.57(-0.63%)
Mar 02, 2021 92.33 92.57 90.27 90.45 334,071 -2.35(-2.53%)
Mar 01, 2021 89.53 93.33 89.19 92.80 228,597 +5.24(+5.99%)
Feb 26, 2021 86.53 88.86 85.99 87.56 315,885 +0.99(+1.15%)
Feb 25, 2021 88.99 90.34 86.27 86.56 279,466 -2.63(-2.95%)
Feb 24, 2021 85.97 89.48 85.47 89.20 202,932 +3.76(+4.40%)
Feb 23, 2021 84.89 85.89 82.70 85.43 330,365 -1.19(-1.37%)
Feb 22, 2021 85.76 87.48 85.23 86.62 179,080 -0.20(-0.23%)
Feb 19, 2021 85.40 87.24 85.08 86.82 172,504 +2.22(+2.62%)
Feb 18, 2021 86.46 87.24 84.59 84.60 338,212 -2.34(-2.69%)
Feb 17, 2021 87.00 87.76 85.94 86.94 167,014 -0.60(-0.68%)
Feb 16, 2021 89.35 89.35 87.21 87.54 223,916 -0.84(-0.96%)
Feb 12, 2021 87.41 88.57 87.02 88.38 245,213 +0.44(+0.50%)
Feb 11, 2021 87.52 88.29 86.74 87.94 285,465 +0.70(+0.80%)
Feb 10, 2021 88.65 89.87 86.46 87.24 265,069 -0.55(-0.63%)
Feb 09, 2021 86.65 88.09 86.22 87.79 286,493 +0.66(+0.76%)
Feb 08, 2021 86.35 87.17 85.45 87.13 237,352 +1.08(+1.26%)
Feb 05, 2021 86.86 86.91 85.47 86.05 289,001 -0.17(-0.19%)
Feb 04, 2021 84.22 86.25 83.91 86.22 256,228 +2.05(+2.44%)
Feb 03, 2021 83.48 84.22 82.29 84.17 345,398 +0.66(+0.79%)
Feb 02, 2021 84.86 84.86 82.66 83.51 311,694 -0.09(-0.11%)
Feb 01, 2021 81.37 83.68 81.02 83.60 337,711 +3.45(+4.30%)
Jan 29, 2021 83.39 83.39 78.91 80.15 444,601 -2.91(-3.50%)
Jan 28, 2021 84.58 85.57 82.86 83.06 403,590 -1.39(-1.65%)
Jan 27, 2021 83.66 85.57 82.41 84.45 571,330 -0.92(-1.08%)
Jan 26, 2021 88.35 88.35 85.29 85.38 280,178 -2.20(-2.51%)
Jan 25, 2021 88.09 88.32 85.99 87.58 267,609 -0.59(-0.67%)
Jan 22, 2021 88.62 88.82 86.95 88.16 212,219 -1.53(-1.71%)
Jan 21, 2021 89.00 89.97 88.04 89.70 265,008 +1.00(+1.13%)
Jan 20, 2021 87.68 89.21 87.45 88.69 346,540 +1.70(+1.95%)
Jan 19, 2021 86.34 87.52 86.23 87.00 332,675 +1.24(+1.45%)
Jan 15, 2021 83.66 86.15 83.39 85.75 448,444 +1.77(+2.11%)
Jan 14, 2021 84.33 85.19 82.59 83.98 395,978 +0.03(+0.04%)
Jan 13, 2021 85.59 85.94 80.89 83.95 679,231 -2.50(-2.89%)
Jan 12, 2021 87.16 89.56 83.78 86.45 858,916 +0.53(+0.62%)
Jan 11, 2021 84.77 86.18 83.79 85.92 599,270 +0.77(+0.91%)
Jan 08, 2021 86.15 87.10 83.92 85.15 376,697 -0.98(-1.14%)
Jan 07, 2021 86.66 88.05 85.48 86.13 468,660 -0.02(-0.02%)
Jan 06, 2021 81.40 87.20 81.40 86.15 848,518 +4.99(+6.15%)
Jan 05, 2021 79.35 82.37 79.08 81.16 566,079 +2.38(+3.02%)
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.