Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 113.03 113.86 111.35 112.65 780,453 -0.87(-0.76%)
Apr 29, 2021 114.45 115.46 112.85 113.52 929,116 +0.55(+0.48%)
Apr 28, 2021 110.76 113.70 110.17 112.97 1,286,861 +2.05(+1.85%)
Apr 27, 2021 107.98 111.29 107.35 110.92 546,600 +2.94(+2.72%)
Apr 26, 2021 109.48 111.82 106.99 107.98 742,514 -0.95(-0.87%)
Apr 23, 2021 107.81 109.39 105.76 108.93 725,496 +2.42(+2.27%)
Apr 22, 2021 107.75 109.44 106.22 106.51 992,062 -0.54(-0.50%)
Apr 21, 2021 101.17 107.39 100.82 107.05 1,571,181 +5.62(+5.55%)
Apr 20, 2021 102.45 102.79 99.10 101.42 1,730,994 -2.02(-1.95%)
Apr 19, 2021 104.84 106.25 102.86 103.44 1,039,635 -2.23(-2.11%)
Apr 16, 2021 108.00 108.49 104.86 105.67 1,053,732 -1.02(-0.95%)
Apr 15, 2021 108.64 108.64 105.88 106.69 790,820 -0.55(-0.51%)
Apr 14, 2021 107.30 109.47 106.51 107.24 778,682 -0.55(-0.51%)
Apr 13, 2021 111.58 111.78 106.76 107.78 1,946,395 -4.79(-4.25%)
Apr 12, 2021 109.61 113.65 109.50 112.57 1,835,888 +2.59(+2.35%)
Apr 09, 2021 104.61 110.12 104.00 109.98 1,716,233 +5.91(+5.68%)
Apr 08, 2021 102.00 104.25 100.70 104.07 639,170 +1.60(+1.56%)
Apr 07, 2021 104.38 105.17 102.08 102.47 613,026 -1.12(-1.09%)
Apr 06, 2021 103.14 105.17 102.79 103.59 1,042,805 -0.22(-0.21%)
Apr 05, 2021 101.93 104.57 100.52 103.81 1,128,874 +3.30(+3.29%)
Apr 01, 2021 104.51 105.44 99.21 100.51 1,405,177 -4.70(-4.47%)
Mar 31, 2021 100.12 106.95 99.63 105.20 1,516,165 +5.55(+5.57%)
Mar 30, 2021 97.04 100.39 96.89 99.65 1,116,584 +2.15(+2.20%)
Mar 29, 2021 100.67 101.86 96.98 97.50 1,107,816 -3.92(-3.87%)
Mar 26, 2021 99.28 102.27 98.54 101.42 934,172 +3.63(+3.71%)
Mar 25, 2021 93.53 98.23 91.06 97.79 1,099,021 +2.55(+2.68%)
Mar 24, 2021 96.26 99.32 95.15 95.24 1,332,983 +0.75(+0.79%)
Mar 23, 2021 100.89 101.17 93.32 94.50 1,703,949 -8.49(-8.24%)
Mar 22, 2021 105.04 105.13 101.32 102.99 703,463 -2.30(-2.18%)
Mar 19, 2021 103.62 107.25 101.97 105.28 977,676 +0.38(+0.36%)
Mar 18, 2021 105.74 110.04 104.41 104.91 855,180 +0.40(+0.38%)
Mar 17, 2021 105.73 106.30 101.72 104.51 830,906 -1.00(-0.94%)
Mar 16, 2021 107.48 108.49 103.72 105.50 902,830 -2.43(-2.25%)
Mar 15, 2021 106.45 108.18 105.34 107.93 664,753 +1.13(+1.06%)
Mar 12, 2021 105.50 108.29 105.33 106.80 693,446 +2.31(+2.21%)
Mar 11, 2021 105.25 106.29 103.43 104.49 656,071 -0.38(-0.36%)
Mar 10, 2021 104.14 105.99 102.80 104.87 779,705 +1.22(+1.18%)
Mar 09, 2021 105.94 107.45 103.45 103.64 677,034 -2.61(-2.45%)
Mar 08, 2021 105.03 110.37 104.80 106.25 1,234,030 +2.35(+2.26%)
Mar 05, 2021 100.18 104.54 96.98 103.90 1,094,925 +4.82(+4.86%)
Mar 04, 2021 103.49 104.25 96.23 99.08 1,121,150 -4.68(-4.51%)
Mar 03, 2021 102.06 105.83 101.23 103.76 1,005,558 +2.13(+2.10%)
Mar 02, 2021 99.33 102.36 99.10 101.63 599,247 +1.89(+1.90%)
Mar 01, 2021 101.79 102.15 99.53 99.74 1,113,313 +0.25(+0.25%)
Feb 26, 2021 99.55 100.59 96.03 99.49 803,963 +0.04(+0.04%)
Feb 25, 2021 102.34 103.80 99.12 99.45 752,616 -2.36(-2.32%)
Feb 24, 2021 97.26 102.05 96.73 101.81 1,283,349 +5.21(+5.39%)
Feb 23, 2021 96.46 97.43 93.46 96.61 725,332 -0.42(-0.43%)
Feb 22, 2021 94.16 97.74 92.98 97.02 779,533 +3.48(+3.72%)
Feb 19, 2021 90.98 93.77 90.91 93.54 1,089,198 +2.88(+3.17%)
Feb 18, 2021 92.21 92.47 88.91 90.66 750,180 -2.35(-2.53%)
Feb 17, 2021 96.55 96.64 92.59 93.01 1,113,462 -4.11(-4.23%)
Feb 16, 2021 96.19 97.42 95.31 97.12 843,552 +1.42(+1.49%)
Feb 12, 2021 96.39 96.82 94.92 95.70 542,238 -1.56(-1.61%)
Feb 11, 2021 95.04 97.30 94.08 97.26 676,971 +1.85(+1.94%)
Feb 10, 2021 94.40 96.57 92.70 95.41 626,087 +2.06(+2.21%)
Feb 09, 2021 94.07 94.74 93.14 93.35 766,835 -1.44(-1.52%)
Feb 08, 2021 95.48 96.02 93.90 94.79 924,253 +0.05(+0.05%)
Feb 05, 2021 93.59 94.87 92.96 94.74 777,640 +2.57(+2.79%)
Feb 04, 2021 87.95 92.60 87.69 92.18 1,289,259 +4.99(+5.72%)
Feb 03, 2021 86.04 88.09 85.03 87.19 864,978 +1.98(+2.32%)
Feb 02, 2021 83.61 86.63 83.15 85.21 2,049,876 +3.15(+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.