Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 113.56 114.39 111.87 113.18 776,800 -0.87(-0.76%)
Apr 29, 2021 114.99 116.00 113.38 114.05 924,767 +0.55(+0.48%)
Apr 28, 2021 111.28 114.24 110.69 113.50 1,280,838 +2.06(+1.85%)
Apr 27, 2021 108.49 111.81 107.86 111.44 544,042 +2.95(+2.72%)
Apr 26, 2021 110.00 112.35 107.49 108.49 739,039 -0.95(-0.87%)
Apr 23, 2021 108.32 109.90 106.26 109.44 722,100 +2.43(+2.27%)
Apr 22, 2021 108.26 109.95 106.72 107.01 987,419 -0.54(-0.50%)
Apr 21, 2021 101.65 107.90 101.29 107.55 1,563,827 +5.65(+5.54%)
Apr 20, 2021 102.93 103.27 99.57 101.90 1,722,892 -2.03(-1.95%)
Apr 19, 2021 105.33 106.75 103.34 103.93 1,034,769 -2.24(-2.11%)
Apr 16, 2021 108.51 109.00 105.35 106.17 1,048,800 -1.02(-0.95%)
Apr 15, 2021 109.15 109.15 106.38 107.19 787,119 -0.55(-0.51%)
Apr 14, 2021 107.80 109.98 107.01 107.74 775,037 -0.55(-0.51%)
Apr 13, 2021 112.11 112.31 107.26 108.29 1,937,284 -4.81(-4.25%)
Apr 12, 2021 110.12 114.18 110.02 113.10 1,827,295 +2.60(+2.35%)
Apr 09, 2021 105.10 110.64 104.49 110.50 1,708,200 +5.94(+5.68%)
Apr 08, 2021 102.48 104.74 101.17 104.56 636,179 +1.61(+1.56%)
Apr 07, 2021 104.87 105.66 102.56 102.95 610,157 -1.13(-1.09%)
Apr 06, 2021 103.63 105.66 103.27 104.08 1,037,924 -0.22(-0.21%)
Apr 05, 2021 102.41 105.06 100.99 104.30 1,123,590 +3.32(+3.29%)
Apr 01, 2021 105.00 105.93 99.68 100.98 1,398,600 -4.72(-4.47%)
Mar 31, 2021 100.59 107.45 100.10 105.70 1,509,068 +5.58(+5.57%)
Mar 30, 2021 97.50 100.86 97.35 100.12 1,111,358 +2.16(+2.20%)
Mar 29, 2021 101.14 102.34 97.44 97.96 1,102,631 -3.94(-3.87%)
Mar 26, 2021 99.75 102.75 99.00 101.90 929,800 +3.65(+3.72%)
Mar 25, 2021 93.97 98.69 91.49 98.25 1,093,877 +2.56(+2.68%)
Mar 24, 2021 96.71 99.79 95.60 95.69 1,326,744 +0.75(+0.79%)
Mar 23, 2021 101.37 101.65 93.76 94.94 1,695,973 -8.53(-8.24%)
Mar 22, 2021 105.53 105.62 101.80 103.47 700,171 -2.31(-2.18%)
Mar 19, 2021 104.11 107.75 102.44 105.78 973,100 +0.38(+0.36%)
Mar 18, 2021 106.24 110.56 104.90 105.40 851,177 +0.40(+0.38%)
Mar 17, 2021 106.23 106.80 102.20 105.00 827,017 -1.00(-0.94%)
Mar 16, 2021 107.99 109.00 104.21 106.00 898,604 -2.44(-2.25%)
Mar 15, 2021 106.95 108.69 105.84 108.44 661,642 +1.14(+1.06%)
Mar 12, 2021 106.00 108.80 105.82 107.30 690,200 +2.32(+2.21%)
Mar 11, 2021 105.74 106.79 103.92 104.98 653,000 -0.38(-0.36%)
Mar 10, 2021 104.63 106.49 103.28 105.36 776,056 +1.23(+1.18%)
Mar 09, 2021 106.44 107.96 103.94 104.13 673,865 -2.62(-2.45%)
Mar 08, 2021 105.52 110.89 105.29 106.75 1,228,254 +2.36(+2.26%)
Mar 05, 2021 100.65 105.03 97.44 104.39 1,089,800 +4.84(+4.86%)
Mar 04, 2021 103.98 104.74 96.68 99.55 1,115,902 -4.70(-4.51%)
Mar 03, 2021 102.54 106.33 101.71 104.25 1,000,851 +2.14(+2.10%)
Mar 02, 2021 99.80 102.84 99.57 102.11 596,442 +1.90(+1.90%)
Mar 01, 2021 102.27 102.63 100.00 100.21 1,108,102 +0.25(+0.25%)
Feb 26, 2021 100.02 101.06 96.48 99.96 800,200 +0.04(+0.04%)
Feb 25, 2021 102.82 104.29 99.58 99.92 749,093 -2.37(-2.32%)
Feb 24, 2021 97.72 102.53 97.18 102.29 1,277,342 +5.23(+5.39%)
Feb 23, 2021 96.91 97.89 93.90 97.06 721,937 -0.42(-0.43%)
Feb 22, 2021 94.60 98.20 93.42 97.48 775,884 +3.50(+3.72%)
Feb 19, 2021 91.41 94.21 91.34 93.98 1,084,100 +2.89(+3.17%)
Feb 18, 2021 92.64 92.90 89.33 91.09 746,669 -2.36(-2.53%)
Feb 17, 2021 97.00 97.09 93.03 93.45 1,108,250 -4.13(-4.23%)
Feb 16, 2021 96.64 97.88 95.76 97.58 839,604 +1.43(+1.49%)
Feb 12, 2021 96.84 97.28 95.37 96.15 539,700 -1.57(-1.61%)
Feb 11, 2021 95.49 97.76 94.52 97.72 673,803 +1.86(+1.94%)
Feb 10, 2021 94.84 97.02 93.14 95.86 623,157 +2.07(+2.21%)
Feb 09, 2021 94.51 95.19 93.58 93.79 763,246 -1.45(-1.52%)
Feb 08, 2021 95.93 96.47 94.34 95.24 919,927 +0.05(+0.05%)
Feb 05, 2021 94.03 95.32 93.40 95.19 774,000 +2.58(+2.79%)
Feb 04, 2021 88.36 93.04 88.10 92.61 1,283,224 +5.01(+5.72%)
Feb 03, 2021 86.44 88.50 85.43 87.60 860,930 +1.99(+2.32%)
Feb 02, 2021 84.00 87.04 83.54 85.61 2,040,281 +3.16(+3.83%)
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.