Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 102.62 102.75 101.11 101.53 1,870,940 -1.76(-1.71%)
Apr 29, 2021 102.81 103.73 102.23 103.30 1,459,386 +0.96(+0.94%)
Apr 28, 2021 103.72 104.31 102.20 102.34 1,363,218 -1.01(-0.98%)
Apr 27, 2021 102.56 104.16 102.17 103.35 1,551,450 +1.16(+1.14%)
Apr 26, 2021 102.62 102.72 99.88 102.19 2,605,939 -0.63(-0.61%)
Apr 23, 2021 103.19 103.31 101.76 102.82 1,772,458 -0.26(-0.25%)
Apr 22, 2021 104.09 105.59 102.83 103.08 2,754,585 -0.81(-0.78%)
Apr 21, 2021 103.75 104.59 103.19 103.89 1,728,503 +0.45(+0.44%)
Apr 20, 2021 103.74 104.09 101.74 103.44 2,004,446 -0.34(-0.33%)
Apr 19, 2021 105.10 105.36 102.91 103.78 3,335,357 -0.90(-0.86%)
Apr 16, 2021 104.73 104.90 103.03 104.68 2,112,910 +0.50(+0.48%)
Apr 15, 2021 105.58 106.03 103.95 104.18 1,664,894 -0.76(-0.72%)
Apr 14, 2021 105.27 105.96 104.28 104.94 1,746,850 -0.57(-0.54%)
Apr 13, 2021 106.42 106.42 104.14 105.51 2,804,823 -0.65(-0.61%)
Apr 12, 2021 106.80 108.17 105.84 106.15 2,741,954 -0.80(-0.75%)
Apr 09, 2021 104.84 107.26 104.47 106.96 2,435,383 +2.50(+2.39%)
Apr 08, 2021 105.58 105.66 104.01 104.46 2,034,516 -0.85(-0.80%)
Apr 07, 2021 105.23 106.30 103.49 105.31 2,865,823 -0.13(-0.12%)
Apr 06, 2021 102.99 106.28 102.65 105.44 4,127,169 +2.40(+2.33%)
Apr 05, 2021 101.57 103.45 101.03 103.03 1,880,266 +1.95(+1.93%)
Apr 01, 2021 101.25 101.56 99.56 101.09 2,847,407 +0.83(+0.83%)
Mar 31, 2021 101.57 101.57 99.75 100.26 2,220,305 -0.80(-0.79%)
Mar 30, 2021 99.72 101.35 98.97 101.05 2,213,858 +0.80(+0.80%)
Mar 29, 2021 104.31 104.87 100.00 100.25 2,975,560 -3.90(-3.74%)
Mar 26, 2021 101.78 104.22 101.45 104.14 2,144,630 +2.69(+2.65%)
Mar 25, 2021 99.93 101.75 99.06 101.45 2,577,280 +1.62(+1.63%)
Mar 24, 2021 104.00 104.35 99.74 99.83 3,302,589 -3.92(-3.78%)
Mar 23, 2021 105.36 106.00 103.25 103.75 4,194,442 -1.88(-1.78%)
Mar 22, 2021 103.13 105.92 102.27 105.63 3,217,440 +2.42(+2.34%)
Mar 19, 2021 99.40 105.04 99.27 103.21 10,419,002 +4.20(+4.24%)
Mar 18, 2021 97.46 101.52 97.20 99.01 3,328,360 +0.99(+1.01%)
Mar 17, 2021 97.94 98.55 96.04 98.02 2,959,512 -0.44(-0.44%)
Mar 16, 2021 98.64 99.34 97.81 98.46 2,682,414 -0.41(-0.41%)
Mar 15, 2021 96.76 99.45 96.55 98.87 3,856,812 +2.54(+2.64%)
Mar 12, 2021 94.55 96.58 93.56 96.32 2,261,878 +2.09(+2.22%)
Mar 11, 2021 94.28 94.98 93.27 94.23 2,773,780 +0.37(+0.40%)
Mar 10, 2021 92.89 95.01 92.53 93.86 3,659,231 +2.02(+2.20%)
Mar 09, 2021 92.47 95.15 91.69 91.84 3,796,563 -0.65(-0.70%)
Mar 08, 2021 89.64 93.23 89.16 92.49 4,413,238 +3.23(+3.62%)
Mar 05, 2021 86.45 89.56 84.43 89.26 5,908,885 +4.00(+4.69%)
Mar 04, 2021 86.56 87.14 83.25 85.26 4,936,652 -1.85(-2.12%)
Mar 03, 2021 88.84 89.16 86.79 87.11 3,282,138 -1.87(-2.10%)
Mar 02, 2021 88.63 90.04 88.05 88.97 3,470,047 +0.72(+0.82%)
Mar 01, 2021 87.22 89.03 87.22 88.25 4,273,189 +1.16(+1.34%)
Feb 26, 2021 87.74 88.83 86.60 87.09 5,265,810 -2.25(-2.52%)
Feb 25, 2021 90.10 97.46 88.05 89.34 11,580,445 -9.13(-9.27%)
Feb 24, 2021 100.76 101.66 97.81 98.47 3,772,504 -1.77(-1.77%)
Feb 23, 2021 100.54 100.57 98.18 100.24 2,533,033 -1.07(-1.05%)
Feb 22, 2021 101.64 102.58 100.58 101.31 2,008,109 -1.10(-1.08%)
Feb 19, 2021 102.09 103.29 101.91 102.41 2,355,672 +1.08(+1.06%)
Feb 18, 2021 102.31 102.80 101.04 101.33 2,178,317 -1.37(-1.33%)
Feb 17, 2021 104.31 106.06 102.60 102.70 2,576,615 -2.09(-2.00%)
Feb 16, 2021 104.60 107.01 104.57 104.79 2,162,995 +0.21(+0.20%)
Feb 12, 2021 103.02 105.12 102.84 104.59 2,140,892 +0.80(+0.77%)
Feb 11, 2021 103.28 104.96 102.90 103.79 1,885,001 +0.68(+0.66%)
Feb 10, 2021 103.09 103.53 101.53 103.11 1,468,500 +0.30(+0.30%)
Feb 09, 2021 102.26 103.60 101.31 102.81 1,760,711 +0.49(+0.47%)
Feb 08, 2021 99.80 102.37 99.79 102.32 1,975,540 +2.92(+2.94%)
Feb 05, 2021 99.11 99.72 98.36 99.40 1,881,519 +0.60(+0.61%)
Feb 04, 2021 97.76 99.60 97.21 98.80 2,790,046 +3.05(+3.19%)
Feb 03, 2021 94.91 96.47 94.47 95.74 1,732,403 +1.34(+1.42%)
Feb 02, 2021 93.69 96.27 92.55 94.41 2,915,719 +0.95(+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.